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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 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 |
| 2010/04/22 | 171 | 171 | 164 | 165 | -7 | -4.1% | 218,000 |
| 2010/04/21 | 173 | 174 | 171 | 172 | -2 | -1.1% | 117,000 |
| 2010/04/20 | 175 | 176 | 173 | 174 | -2 | -1.1% | 88,000 |
| 2010/04/19 | 180 | 180 | 174 | 176 | -5 | -2.8% | 76,000 |
| 2010/04/16 | 183 | 185 | 177 | 181 | -2 | -1.1% | 129,000 |
| 2010/04/15 | 188 | 189 | 178 | 183 | +5 | +2.8% | 315,000 |
| 2010/04/14 | 178 | 178 | 176 | 178 | -2 | -1.1% | 6,000 |
| 2010/04/13 | 176 | 180 | 176 | 180 | +2 | +1.1% | 9,000 |
| 2010/04/12 | 177 | 178 | 177 | 178 | +1 | +0.6% | 6,000 |
| 2010/04/09 | 173 | 177 | 173 | 177 | +4 | +2.3% | 13,000 |
| 2010/04/08 | 174 | 174 | 173 | 173 | -3 | -1.7% | 13,000 |
| 2010/04/07 | 178 | 178 | 175 | 176 | ±0 | ±0% | 5,000 |
| 2010/04/06 | 178 | 178 | 176 | 176 | -2 | -1.1% | 12,000 |
| 2010/04/05 | 179 | 179 | 178 | 178 | +1 | +0.6% | 7,000 |
3401～
3450
件表示中 / 3452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 | 96,400円 | +16.3% | +26.2% | 1.04% | 8.25倍 | 0.91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 |
| ＴＯＷ | 37,600円 | +35.9% | +50.8% | 3.72% | 13.03倍 | 1.69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 |
| デジタルＨＤ | 104,800円 | -1.0% | +365.6% | 4.29% | 21.53倍 | 0.62倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| シイエム・シイ | 126,500円 | +3.0% | +0.9% | 3.48% | 9.32倍 | 0.89倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| アゴーラＨＧ | 6,400円 | +10.8% | - | 0.00% | 108.47倍 | 4.77倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
