ＫｅｙＨｏｌｄｅｒの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 67 | 67 | 65 | 67 | ±0 | ±0% | 54,000 |
| 2010/08/03 | 67 | 67 | 67 | 67 | ±0 | ±0% | 44,000 |
| 2010/08/02 | 65 | 67 | 65 | 67 | ±0 | ±0% | 13,000 |
| 2010/07/30 | 68 | 68 | 65 | 67 | -1 | -1.5% | 38,000 |
| 2010/07/29 | 68 | 68 | 68 | 68 | +1 | +1.5% | 5,000 |
| 2010/07/28 | 67 | 68 | 66 | 67 | ±0 | ±0% | 105,000 |
| 2010/07/27 | 68 | 68 | 67 | 67 | -1 | -1.5% | 38,000 |
| 2010/07/26 | 68 | 68 | 68 | 68 | ±0 | ±0% | 32,000 |
| 2010/07/23 | 67 | 70 | 67 | 68 | +1 | +1.5% | 47,000 |
| 2010/07/22 | 66 | 67 | 65 | 67 | ±0 | ±0% | 11,000 |
| 2010/07/21 | 66 | 67 | 65 | 67 | ±0 | ±0% | 116,000 |
| 2010/07/20 | 68 | 68 | 67 | 67 | -1 | -1.5% | 28,000 |
| 2010/07/16 | 68 | 68 | 68 | 68 | ±0 | ±0% | 40,000 |
| 2010/07/15 | 69 | 69 | 68 | 68 | -3 | -4.2% | 59,000 |
| 2010/07/14 | 70 | 71 | 70 | 71 | +1 | +1.4% | 35,000 |
| 2010/07/13 | 70 | 70 | 70 | 70 | +1 | +1.4% | 2,000 |
| 2010/07/12 | 71 | 71 | 69 | 69 | -1 | -1.4% | 55,000 |
| 2010/07/09 | 69 | 70 | 69 | 70 | +1 | +1.4% | 10,000 |
| 2010/07/08 | 70 | 70 | 69 | 69 | ±0 | ±0% | 36,000 |
| 2010/07/07 | 69 | 70 | 69 | 69 | -1 | -1.4% | 23,000 |
| 2010/07/06 | 71 | 71 | 70 | 70 | ±0 | ±0% | 8,000 |
| 2010/07/05 | 69 | 70 | 68 | 70 | +1 | +1.4% | 28,000 |
| 2010/07/02 | 68 | 70 | 68 | 69 | ±0 | ±0% | 5,000 |
| 2010/07/01 | 69 | 69 | 66 | 69 | ±0 | ±0% | 48,000 |
| 2010/06/30 | 69 | 69 | 69 | 69 | -2 | -2.8% | 18,000 |
| 2010/06/29 | 71 | 71 | 70 | 71 | ±0 | ±0% | 35,000 |
| 2010/06/28 | 72 | 72 | 70 | 71 | ±0 | ±0% | 27,000 |
| 2010/06/25 | 71 | 71 | 71 | 71 | ±0 | ±0% | 14,000 |
| 2010/06/24 | 71 | 71 | 71 | 71 | ±0 | ±0% | 76,000 |
| 2010/06/23 | 71 | 71 | 70 | 71 | ±0 | ±0% | 35,000 |
| 2010/06/22 | 73 | 73 | 70 | 71 | -2 | -2.7% | 13,000 |
| 2010/06/21 | 70 | 73 | 70 | 73 | +2 | +2.8% | 38,000 |
| 2010/06/18 | 72 | 72 | 69 | 71 | -1 | -1.4% | 43,000 |
| 2010/06/17 | 72 | 72 | 72 | 72 | ±0 | ±0% | 5,000 |
| 2010/06/16 | 72 | 73 | 71 | 72 | ±0 | ±0% | 56,000 |
| 2010/06/15 | 73 | 73 | 71 | 72 | -1 | -1.4% | 38,000 |
| 2010/06/14 | 74 | 74 | 73 | 73 | -1 | -1.4% | 18,000 |
| 2010/06/11 | 72 | 74 | 71 | 74 | +2 | +2.8% | 29,000 |
| 2010/06/10 | 72 | 73 | 71 | 72 | ±0 | ±0% | 14,000 |
| 2010/06/09 | 72 | 73 | 71 | 72 | ±0 | ±0% | 21,000 |
| 2010/06/08 | 73 | 73 | 72 | 72 | -2 | -2.7% | 19,000 |
| 2010/06/07 | 74 | 75 | 74 | 74 | -2 | -2.6% | 36,000 |
| 2010/06/04 | 76 | 76 | 75 | 76 | -1 | -1.3% | 38,000 |
| 2010/06/03 | 76 | 77 | 75 | 77 | +2 | +2.7% | 22,000 |
| 2010/06/02 | 74 | 75 | 74 | 75 | ±0 | ±0% | 15,000 |
| 2010/06/01 | 76 | 77 | 75 | 75 | -1 | -1.3% | 28,000 |
| 2010/05/31 | 77 | 77 | 76 | 76 | -3 | -3.8% | 19,000 |
| 2010/05/28 | 77 | 79 | 77 | 79 | +2 | +2.6% | 20,000 |
| 2010/05/27 | 75 | 77 | 75 | 77 | +2 | +2.7% | 29,000 |
| 2010/05/26 | 76 | 76 | 73 | 75 | -1 | -1.3% | 30,000 |
3651～
3700
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「ＫｅｙＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＫｅｙＨ | 71,100円 | +12.6% | -42.9% | 1.41% | 10.29倍 | 0.61倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ＨＡＮＡＴＯＵＲ | 108,100円 | +8.1% | +6.5% | 3.42% | 8.70倍 | 3.90倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ロイヤルホテル | 88,500円 | +16.0% | +13.1% | 0.56% | 33.79倍 | 0.89倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ウェルネット | 69,100円 | +6.6% | +30.8% | 4.05% | 12.34倍 | 1.58倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| アシロ | 181,200円 | +31.9% | +295.3% | 1.87% | 15.91倍 | 4.89倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
