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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/05/25 | 77 | 77 | 73 | 76 | -2 | -2.6% | 56,000 |
| 2010/05/24 | 78 | 78 | 76 | 78 | ±0 | ±0% | 20,000 |
| 2010/05/21 | 75 | 78 | 75 | 78 | -2 | -2.5% | 97,000 |
| 2010/05/20 | 80 | 84 | 75 | 80 | ±0 | ±0% | 113,000 |
| 2010/05/19 | 79 | 80 | 77 | 80 | -2 | -2.4% | 100,000 |
| 2010/05/18 | 83 | 83 | 81 | 82 | ±0 | ±0% | 25,000 |
| 2010/05/17 | 86 | 86 | 82 | 82 | -4 | -4.7% | 51,000 |
| 2010/05/14 | 86 | 87 | 85 | 86 | -1 | -1.1% | 40,000 |
| 2010/05/13 | 87 | 88 | 86 | 87 | ±0 | ±0% | 66,000 |
| 2010/05/12 | 86 | 89 | 86 | 87 | +1 | +1.2% | 63,000 |
| 2010/05/11 | 88 | 88 | 86 | 86 | -1 | -1.1% | 41,000 |
| 2010/05/10 | 86 | 87 | 86 | 87 | -1 | -1.1% | 30,000 |
| 2010/05/07 | 87 | 88 | 86 | 88 | -1 | -1.1% | 112,000 |
| 2010/05/06 | 86 | 90 | 83 | 89 | +1 | +1.1% | 180,000 |
| 2010/04/30 | 88 | 88 | 86 | 88 | ±0 | ±0% | 61,000 |
| 2010/04/28 | 87 | 89 | 87 | 88 | +1 | +1.1% | 56,000 |
| 2010/04/27 | 86 | 89 | 85 | 87 | -89 | -50.6% | 89,000 |
| 2010/04/26 | 174 | 176 | 172 | 176 | +3 | +1.7% | 97,000 |
| 2010/04/23 | 168 | 173 | 168 | 173 | +8 | +4.8% | 40,000 |
3701～
3750
件表示中 / 3766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 | 73,700円 | +12.6% | -42.9% | 1.36% | 10.67倍 | 0.63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 |
| プログリット | 111,900円 | +28.0% | +31.2% | 1.70% | 17.67倍 | 6.19倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| ＤｍＭｉＸ | 29,700円 | +5.0% | +25.8% | 2.02% | 12.53倍 | 0.95倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ＨＡＮＡＴＯＵＲ | 111,800円 | +8.1% | +6.5% | 3.31% | 9.00倍 | 3.59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 |
| ぐるなび | 24,300円 | +10.7% | -19.5% | 0.00% | 58.56倍 | 2.78倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
市場注目の銘柄
チャート関連のコラム
