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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 984 | 998 | 981 | 985 | -3 | -0.3% | 53,100 |
2023/08/03 | 1,003 | 1,003 | 981 | 988 | -12 | -1.2% | 66,900 |
2023/08/02 | 1,015 | 1,020 | 998 | 1,000 | -25 | -2.4% | 70,800 |
2023/08/01 | 1,016 | 1,025 | 1,011 | 1,025 | +12 | +1.2% | 46,600 |
2023/07/31 | 1,022 | 1,033 | 1,011 | 1,013 | +8 | +0.8% | 68,300 |
2023/07/28 | 1,012 | 1,015 | 996 | 1,005 | -10 | -1% | 103,400 |
2023/07/27 | 1,022 | 1,031 | 1,014 | 1,015 | -7 | -0.7% | 54,700 |
2023/07/26 | 1,029 | 1,029 | 1,016 | 1,022 | ±0 | ±0% | 42,800 |
2023/07/25 | 1,024 | 1,028 | 1,017 | 1,022 | +6 | +0.6% | 35,700 |
2023/07/24 | 1,046 | 1,047 | 1,014 | 1,016 | -40 | -3.8% | 134,900 |
2023/07/21 | 1,046 | 1,059 | 1,038 | 1,056 | +2 | +0.2% | 61,000 |
2023/07/20 | 1,059 | 1,065 | 1,050 | 1,054 | -9 | -0.8% | 41,000 |
2023/07/19 | 1,080 | 1,081 | 1,055 | 1,063 | -11 | -1% | 74,400 |
2023/07/18 | 1,082 | 1,100 | 1,074 | 1,074 | +8 | +0.8% | 124,200 |
2023/07/14 | 1,083 | 1,093 | 1,060 | 1,066 | -8 | -0.7% | 94,500 |
2023/07/13 | 1,056 | 1,075 | 1,043 | 1,074 | +19 | +1.8% | 95,700 |
2023/07/12 | 1,054 | 1,071 | 1,047 | 1,055 | +17 | +1.6% | 112,600 |
2023/07/11 | 1,050 | 1,060 | 1,026 | 1,038 | -7 | -0.7% | 99,700 |
2023/07/10 | 1,025 | 1,060 | 1,023 | 1,045 | +21 | +2.1% | 135,400 |
2023/07/07 | 1,001 | 1,030 | 999 | 1,024 | +17 | +1.7% | 68,900 |
2023/07/06 | 1,003 | 1,014 | 993 | 1,007 | -4 | -0.4% | 117,400 |
2023/07/05 | 1,012 | 1,016 | 1,003 | 1,011 | -2 | -0.2% | 54,700 |
2023/07/04 | 1,011 | 1,030 | 1,006 | 1,013 | +3 | +0.3% | 65,100 |
2023/07/03 | 1,030 | 1,043 | 1,009 | 1,010 | -4 | -0.4% | 86,200 |
2023/06/30 | 1,030 | 1,032 | 1,005 | 1,014 | -17 | -1.6% | 118,300 |
2023/06/29 | 1,061 | 1,070 | 1,031 | 1,031 | -59 | -5.4% | 249,500 |
2023/06/28 | 1,072 | 1,100 | 1,072 | 1,090 | +23 | +2.2% | 260,900 |
2023/06/27 | 1,060 | 1,075 | 1,048 | 1,067 | +15 | +1.4% | 139,000 |
2023/06/26 | 1,090 | 1,090 | 1,052 | 1,052 | -45 | -4.1% | 192,900 |
2023/06/23 | 1,122 | 1,122 | 1,086 | 1,097 | -11 | -1% | 142,800 |
2023/06/22 | 1,125 | 1,146 | 1,104 | 1,108 | -2 | -0.2% | 121,700 |
2023/06/21 | 1,131 | 1,137 | 1,103 | 1,110 | -25 | -2.2% | 128,200 |
2023/06/20 | 1,150 | 1,151 | 1,131 | 1,135 | -26 | -2.2% | 76,900 |
2023/06/19 | 1,155 | 1,163 | 1,134 | 1,161 | -16 | -1.4% | 106,600 |
2023/06/16 | 1,125 | 1,179 | 1,125 | 1,177 | +59 | +5.3% | 159,900 |
2023/06/15 | 1,136 | 1,137 | 1,106 | 1,118 | -21 | -1.8% | 101,800 |
2023/06/14 | 1,171 | 1,172 | 1,131 | 1,139 | -36 | -3.1% | 106,200 |
2023/06/13 | 1,190 | 1,205 | 1,172 | 1,175 | -3 | -0.3% | 124,800 |
2023/06/12 | 1,215 | 1,215 | 1,174 | 1,178 | -18 | -1.5% | 148,100 |
2023/06/09 | 1,159 | 1,208 | 1,159 | 1,196 | +61 | +5.4% | 336,300 |
2023/06/08 | 1,102 | 1,175 | 1,099 | 1,135 | +37 | +3.4% | 335,300 |
2023/06/07 | 1,075 | 1,117 | 1,075 | 1,098 | +20 | +1.9% | 205,400 |
2023/06/06 | 1,066 | 1,088 | 1,060 | 1,078 | +12 | +1.1% | 76,000 |
2023/06/05 | 1,086 | 1,086 | 1,062 | 1,066 | +10 | +0.9% | 101,900 |
2023/06/02 | 1,022 | 1,065 | 1,020 | 1,056 | +39 | +3.8% | 104,100 |
2023/06/01 | 1,012 | 1,020 | 1,005 | 1,017 | +1 | +0.1% | 52,300 |
2023/05/31 | 1,015 | 1,023 | 1,006 | 1,016 | -4 | -0.4% | 40,800 |
2023/05/30 | 1,020 | 1,033 | 1,009 | 1,020 | +10 | +1% | 45,200 |
2023/05/29 | 1,010 | 1,034 | 1,008 | 1,010 | +14 | +1.4% | 79,100 |
2023/05/26 | 1,017 | 1,017 | 986 | 996 | -21 | -2.1% | 109,900 |
201~
250
件表示中 / 3467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 | 91,600円 | +16.3% | +26.2% | 1.09% | 7.84倍 | 0.86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 |
オオバ | 102,700円 | +8.7% | +3.5% | 3.60% | 14.29倍 | 1.52倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
TOW | 35,500円 | +35.9% | +50.8% | 3.94% | 12.31倍 | 1.60倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
日本スキー | 108,200円 | +13.1% | +39.3% | 0.65% | 14.94倍 | 2.73倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
ぐるなび | 30,400円 | +9.8% | - | 0.00% | 7600.00倍 | 3.57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