ＫｅｅＰｅｒ技研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,255 | 4,395 | 4,240 | 4,385 | +85 | +2% | 236,600 |
| 2024/11/20 | 4,270 | 4,305 | 4,150 | 4,300 | +15 | +0.4% | 184,800 |
| 2024/11/19 | 4,290 | 4,355 | 4,265 | 4,285 | +30 | +0.7% | 117,900 |
| 2024/11/18 | 4,290 | 4,330 | 4,165 | 4,255 | -35 | -0.8% | 106,300 |
| 2024/11/15 | 4,320 | 4,345 | 4,245 | 4,290 | -25 | -0.6% | 180,900 |
| 2024/11/14 | 4,345 | 4,360 | 4,185 | 4,315 | +145 | +3.5% | 313,500 |
| 2024/11/13 | 3,950 | 4,175 | 3,935 | 4,170 | +220 | +5.6% | 255,100 |
| 2024/11/12 | 3,890 | 4,095 | 3,840 | 3,950 | +50 | +1.3% | 350,600 |
| 2024/11/11 | 3,930 | 3,970 | 3,870 | 3,900 | +100 | +2.6% | 214,300 |
| 2024/11/08 | 3,800 | 3,890 | 3,800 | 3,800 | +30 | +0.8% | 220,300 |
| 2024/11/07 | 3,655 | 3,795 | 3,655 | 3,770 | -135 | -3.5% | 503,000 |
| 2024/11/06 | 3,955 | 4,035 | 3,900 | 3,905 | -30 | -0.8% | 202,500 |
| 2024/11/05 | 4,045 | 4,080 | 3,935 | 3,935 | -100 | -2.5% | 163,800 |
| 2024/11/01 | 4,170 | 4,205 | 4,035 | 4,035 | -195 | -4.6% | 131,200 |
| 2024/10/31 | 4,230 | 4,260 | 4,180 | 4,230 | -10 | -0.2% | 86,300 |
| 2024/10/30 | 4,215 | 4,255 | 4,190 | 4,240 | +50 | +1.2% | 124,500 |
| 2024/10/29 | 4,100 | 4,205 | 4,065 | 4,190 | +85 | +2.1% | 110,400 |
| 2024/10/28 | 4,005 | 4,150 | 3,985 | 4,105 | +60 | +1.5% | 125,400 |
| 2024/10/25 | 4,095 | 4,100 | 4,015 | 4,045 | -60 | -1.5% | 84,400 |
| 2024/10/24 | 4,050 | 4,130 | 4,035 | 4,105 | -55 | -1.3% | 107,800 |
| 2024/10/23 | 4,130 | 4,175 | 4,085 | 4,160 | +85 | +2.1% | 123,600 |
| 2024/10/22 | 4,155 | 4,160 | 4,070 | 4,075 | -115 | -2.7% | 96,400 |
| 2024/10/21 | 4,200 | 4,235 | 4,165 | 4,190 | -30 | -0.7% | 68,700 |
| 2024/10/18 | 4,230 | 4,320 | 4,210 | 4,220 | +5 | +0.1% | 107,900 |
| 2024/10/17 | 4,310 | 4,310 | 4,215 | 4,215 | -105 | -2.4% | 101,800 |
| 2024/10/16 | 4,260 | 4,375 | 4,245 | 4,320 | +10 | +0.2% | 98,600 |
| 2024/10/15 | 4,315 | 4,320 | 4,245 | 4,310 | +115 | +2.7% | 106,100 |
| 2024/10/11 | 4,260 | 4,265 | 4,175 | 4,195 | -85 | -2% | 84,300 |
| 2024/10/10 | 4,340 | 4,340 | 4,235 | 4,280 | -35 | -0.8% | 101,800 |
| 2024/10/09 | 4,365 | 4,420 | 4,315 | 4,315 | +20 | +0.5% | 140,200 |
| 2024/10/08 | 4,370 | 4,375 | 4,280 | 4,295 | -130 | -2.9% | 124,700 |
| 2024/10/07 | 4,435 | 4,535 | 4,350 | 4,425 | +90 | +2.1% | 238,100 |
| 2024/10/04 | 4,210 | 4,385 | 4,195 | 4,335 | +195 | +4.7% | 215,700 |
| 2024/10/03 | 4,210 | 4,240 | 4,110 | 4,140 | +40 | +1% | 168,200 |
| 2024/10/02 | 4,180 | 4,180 | 4,085 | 4,100 | -115 | -2.7% | 189,800 |
| 2024/10/01 | 4,300 | 4,325 | 4,215 | 4,215 | -70 | -1.6% | 142,200 |
| 2024/09/30 | 4,370 | 4,445 | 4,235 | 4,285 | -115 | -2.6% | 199,800 |
| 2024/09/27 | 4,480 | 4,530 | 4,355 | 4,400 | -25 | -0.6% | 161,900 |
| 2024/09/26 | 4,400 | 4,455 | 4,365 | 4,425 | +25 | +0.6% | 159,300 |
| 2024/09/25 | 4,380 | 4,410 | 4,350 | 4,400 | +35 | +0.8% | 127,700 |
| 2024/09/24 | 4,390 | 4,400 | 4,310 | 4,365 | -10 | -0.2% | 142,300 |
| 2024/09/20 | 4,400 | 4,430 | 4,325 | 4,375 | +10 | +0.2% | 173,800 |
| 2024/09/19 | 4,465 | 4,470 | 4,345 | 4,365 | -70 | -1.6% | 213,900 |
| 2024/09/18 | 4,325 | 4,480 | 4,305 | 4,435 | +170 | +4% | 353,700 |
| 2024/09/17 | 4,240 | 4,365 | 4,210 | 4,265 | +85 | +2% | 242,300 |
| 2024/09/13 | 4,220 | 4,280 | 4,160 | 4,180 | ±0 | ±0% | 159,100 |
| 2024/09/12 | 4,140 | 4,230 | 4,125 | 4,180 | +165 | +4.1% | 210,000 |
| 2024/09/11 | 4,030 | 4,140 | 4,005 | 4,015 | -25 | -0.6% | 220,100 |
| 2024/09/10 | 4,060 | 4,120 | 3,975 | 4,040 | -20 | -0.5% | 202,300 |
| 2024/09/09 | 3,850 | 4,060 | 3,850 | 4,060 | +70 | +1.8% | 179,100 |
1～
50
件表示中 / 2392件
類似銘柄と比較する
現在ご覧いただいている「ＫｅｅＰｅｒ技」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 |
|---|---|---|---|---|---|---|---|---|
| ＫｅｅＰｅｒ技 | 438,500円 | +19.1% | +14.4% | 1.21% | 24.93倍 | 8.27倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ＳＭＳ | 160,400円 | +21.7% | +11.1% | 1.25% | 16.99倍 | 3.02倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| Ｍ＆Ａ総研Ｈ | 213,300円 | +40.2% | +23.7% | 0.00% | 18.42倍 | 13.81倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| 都競馬 | 420,000円 | +6.7% | -7.8% | 2.38% | 12.92倍 | 1.28倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＢＭＬ | 280,600円 | +1.5% | +1.0% | 4.28% | 17.94倍 | 0.86倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
市場注目の銘柄
チャート関連のコラム
