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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,380 | 3,490 | 3,310 | 3,490 | +160 | +4.8% | 1,006,700 |
| 2025/08/14 | 3,330 | 3,355 | 3,290 | 3,330 | +45 | +1.4% | 293,200 |
| 2025/08/13 | 3,330 | 3,335 | 3,250 | 3,285 | ±0 | ±0% | 198,400 |
| 2025/08/12 | 3,240 | 3,285 | 3,215 | 3,285 | +55 | +1.7% | 147,400 |
| 2025/08/08 | 3,190 | 3,240 | 3,190 | 3,230 | +45 | +1.4% | 114,500 |
| 2025/08/07 | 3,200 | 3,235 | 3,185 | 3,185 | +45 | +1.4% | 231,800 |
| 2025/08/06 | 3,255 | 3,255 | 3,130 | 3,140 | -155 | -4.7% | 378,200 |
| 2025/08/05 | 3,300 | 3,375 | 3,295 | 3,295 | +40 | +1.2% | 162,200 |
| 2025/08/04 | 3,230 | 3,270 | 3,210 | 3,255 | -30 | -0.9% | 105,400 |
| 2025/08/01 | 3,270 | 3,310 | 3,260 | 3,285 | -5 | -0.2% | 89,000 |
| 2025/07/31 | 3,270 | 3,295 | 3,245 | 3,290 | ±0 | ±0% | 69,200 |
| 2025/07/30 | 3,250 | 3,300 | 3,200 | 3,290 | +30 | +0.9% | 204,900 |
| 2025/07/29 | 3,300 | 3,310 | 3,240 | 3,260 | -70 | -2.1% | 145,000 |
| 2025/07/28 | 3,310 | 3,375 | 3,300 | 3,330 | ±0 | ±0% | 174,700 |
| 2025/07/25 | 3,425 | 3,435 | 3,310 | 3,330 | -90 | -2.6% | 178,100 |
| 2025/07/24 | 3,390 | 3,430 | 3,350 | 3,420 | +75 | +2.2% | 159,900 |
| 2025/07/23 | 3,290 | 3,375 | 3,260 | 3,345 | +110 | +3.4% | 187,600 |
| 2025/07/22 | 3,250 | 3,330 | 3,235 | 3,235 | +35 | +1.1% | 254,200 |
| 2025/07/18 | 3,230 | 3,240 | 3,180 | 3,200 | -15 | -0.5% | 161,900 |
| 2025/07/17 | 3,185 | 3,225 | 3,145 | 3,215 | +15 | +0.5% | 237,900 |
| 2025/07/16 | 3,180 | 3,215 | 3,160 | 3,200 | +15 | +0.5% | 179,800 |
| 2025/07/15 | 3,245 | 3,245 | 3,185 | 3,185 | -50 | -1.5% | 168,200 |
| 2025/07/14 | 3,280 | 3,305 | 3,235 | 3,235 | -45 | -1.4% | 183,600 |
| 2025/07/11 | 3,270 | 3,315 | 3,270 | 3,280 | +10 | +0.3% | 142,100 |
| 2025/07/10 | 3,300 | 3,310 | 3,270 | 3,270 | -30 | -0.9% | 143,500 |
| 2025/07/09 | 3,310 | 3,345 | 3,300 | 3,300 | -15 | -0.5% | 140,400 |
| 2025/07/08 | 3,335 | 3,340 | 3,290 | 3,315 | -60 | -1.8% | 225,700 |
| 2025/07/07 | 3,365 | 3,420 | 3,335 | 3,375 | +35 | +1% | 194,600 |
| 2025/07/04 | 3,405 | 3,470 | 3,310 | 3,340 | -50 | -1.5% | 358,200 |
| 2025/07/03 | 3,360 | 3,410 | 3,350 | 3,390 | +15 | +0.4% | 218,100 |
| 2025/07/02 | 3,445 | 3,450 | 3,375 | 3,375 | -100 | -2.9% | 210,100 |
| 2025/07/01 | 3,550 | 3,565 | 3,475 | 3,475 | -75 | -2.1% | 174,400 |
| 2025/06/30 | 3,630 | 3,630 | 3,550 | 3,550 | -50 | -1.4% | 155,800 |
| 2025/06/27 | 3,655 | 3,675 | 3,585 | 3,600 | -100 | -2.7% | 194,200 |
| 2025/06/26 | 3,740 | 3,740 | 3,685 | 3,700 | +5 | +0.1% | 197,500 |
| 2025/06/25 | 3,700 | 3,705 | 3,665 | 3,695 | -5 | -0.1% | 74,500 |
| 2025/06/24 | 3,750 | 3,750 | 3,685 | 3,700 | -30 | -0.8% | 107,000 |
| 2025/06/23 | 3,700 | 3,730 | 3,670 | 3,730 | +30 | +0.8% | 51,100 |
| 2025/06/20 | 3,730 | 3,740 | 3,690 | 3,700 | -40 | -1.1% | 72,100 |
| 2025/06/19 | 3,765 | 3,775 | 3,730 | 3,740 | -35 | -0.9% | 74,100 |
| 2025/06/18 | 3,790 | 3,820 | 3,765 | 3,775 | -40 | -1% | 75,400 |
| 2025/06/17 | 3,830 | 3,855 | 3,780 | 3,815 | +35 | +0.9% | 67,000 |
| 2025/06/16 | 3,860 | 3,870 | 3,780 | 3,780 | -100 | -2.6% | 135,600 |
| 2025/06/13 | 3,955 | 3,955 | 3,875 | 3,880 | -120 | -3% | 118,700 |
| 2025/06/12 | 4,035 | 4,055 | 3,950 | 4,000 | -55 | -1.4% | 84,300 |
| 2025/06/11 | 3,930 | 4,055 | 3,900 | 4,055 | +145 | +3.7% | 148,600 |
| 2025/06/10 | 3,825 | 3,935 | 3,800 | 3,910 | +120 | +3.2% | 125,300 |
| 2025/06/09 | 3,765 | 3,805 | 3,735 | 3,790 | +60 | +1.6% | 94,900 |
| 2025/06/06 | 3,815 | 3,865 | 3,730 | 3,730 | -100 | -2.6% | 140,600 |
| 2025/06/05 | 3,815 | 3,930 | 3,815 | 3,830 | -125 | -3.2% | 236,100 |
1～
50
件表示中 / 2570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 | 349,000円 | +19.1% | +14.4% | 1.52% | 19.84倍 | 6.01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 |
| ＵＴ ＧＲＯＵＰ | 264,600円 | +0.8% | +42.7% | 6.15% | 13.15倍 | 3.46倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| ベル２４ＨＤ | 133,500円 | +4.5% | +4.7% | 4.49% | 12.25倍 | 1.41倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
| Ｍ＆Ａキャピ | 300,500円 | +23.4% | +27.0% | 1.73% | 17.39倍 | 2.34倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| シグマクシスＨ | 105,100円 | +14.1% | +20.1% | 2.47% | 17.95倍 | 6.16倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
市場注目の銘柄
チャート関連のコラム
