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 |
|---|---|---|---|---|---|---|---|
| 2025/06/23 | 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 |
| 2025/06/04 | 4,000 | 4,000 | 3,955 | 3,955 | -15 | -0.4% | 52,800 |
| 2025/06/03 | 3,990 | 4,020 | 3,965 | 3,970 | -30 | -0.8% | 62,400 |
| 2025/06/02 | 4,030 | 4,030 | 3,980 | 4,000 | -30 | -0.7% | 57,100 |
| 2025/05/30 | 3,965 | 4,030 | 3,945 | 4,030 | +65 | +1.6% | 82,500 |
| 2025/05/29 | 3,940 | 4,000 | 3,905 | 3,965 | +20 | +0.5% | 66,500 |
| 2025/05/28 | 4,005 | 4,015 | 3,945 | 3,945 | -60 | -1.5% | 98,100 |
| 2025/05/27 | 4,050 | 4,060 | 4,000 | 4,005 | -40 | -1% | 95,700 |
| 2025/05/26 | 4,050 | 4,065 | 4,025 | 4,045 | -75 | -1.8% | 82,500 |
| 2025/05/23 | 4,060 | 4,195 | 4,060 | 4,120 | +30 | +0.7% | 65,400 |
| 2025/05/22 | 4,065 | 4,150 | 4,045 | 4,090 | -15 | -0.4% | 73,900 |
| 2025/05/21 | 4,345 | 4,370 | 4,105 | 4,105 | -125 | -3% | 113,300 |
| 2025/05/20 | 4,165 | 4,255 | 4,135 | 4,230 | +90 | +2.2% | 90,400 |
| 2025/05/19 | 4,335 | 4,360 | 4,140 | 4,140 | -180 | -4.2% | 93,400 |
| 2025/05/16 | 4,250 | 4,390 | 4,230 | 4,320 | +70 | +1.6% | 141,600 |
| 2025/05/15 | 4,305 | 4,340 | 4,240 | 4,250 | -105 | -2.4% | 79,100 |
| 2025/05/14 | 4,315 | 4,390 | 4,305 | 4,355 | +5 | +0.1% | 92,900 |
| 2025/05/13 | 4,320 | 4,400 | 4,320 | 4,350 | +35 | +0.8% | 83,000 |
| 2025/05/12 | 4,335 | 4,355 | 4,270 | 4,315 | +30 | +0.7% | 59,600 |
| 2025/05/09 | 4,260 | 4,320 | 4,250 | 4,285 | +55 | +1.3% | 120,900 |
| 2025/05/08 | 4,135 | 4,235 | 4,125 | 4,230 | +70 | +1.7% | 85,300 |
| 2025/05/07 | 4,100 | 4,180 | 4,100 | 4,160 | +60 | +1.5% | 98,500 |
| 2025/05/02 | 4,145 | 4,175 | 4,055 | 4,100 | -25 | -0.6% | 65,100 |
| 2025/05/01 | 4,140 | 4,185 | 4,090 | 4,125 | -25 | -0.6% | 62,600 |
| 2025/04/30 | 4,190 | 4,210 | 4,140 | 4,150 | -40 | -1% | 54,400 |
| 2025/04/28 | 4,240 | 4,260 | 4,170 | 4,190 | +5 | +0.1% | 59,000 |
| 2025/04/25 | 4,145 | 4,220 | 4,145 | 4,185 | +40 | +1% | 52,400 |
| 2025/04/24 | 4,155 | 4,210 | 4,140 | 4,145 | ±0 | ±0% | 43,100 |
| 2025/04/23 | 4,170 | 4,205 | 4,130 | 4,145 | +10 | +0.2% | 65,100 |
| 2025/04/22 | 4,135 | 4,150 | 4,075 | 4,135 | +15 | +0.4% | 69,400 |
| 2025/04/21 | 4,055 | 4,125 | 4,055 | 4,120 | +55 | +1.4% | 54,500 |
| 2025/04/18 | 3,970 | 4,065 | 3,970 | 4,065 | +95 | +2.4% | 57,100 |
| 2025/04/17 | 3,950 | 3,985 | 3,935 | 3,970 | -25 | -0.6% | 51,000 |
| 2025/04/16 | 4,000 | 4,055 | 3,955 | 3,995 | +5 | +0.1% | 68,400 |
| 2025/04/15 | 3,950 | 4,075 | 3,950 | 3,990 | +15 | +0.4% | 69,900 |
| 2025/04/14 | 3,895 | 4,005 | 3,885 | 3,975 | +75 | +1.9% | 87,100 |
| 2025/04/11 | 3,710 | 3,900 | 3,690 | 3,900 | +30 | +0.8% | 90,500 |
| 2025/04/10 | 3,895 | 3,895 | 3,785 | 3,870 | +240 | +6.6% | 128,800 |
1～
50
件表示中 / 2533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 | 370,500円 | +19.1% | +14.4% | 1.43% | 21.07倍 | 6.39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 |
| エイチ・アイエス | 138,100円 | +13.6% | +5.3% | 1.45% | 13.40倍 | 1.87倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| インフォマート | 43,100円 | +24.7% | +92.3% | 1.03% | 71.95倍 | 8.94倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| ナガワ | 598,000円 | +7.7% | +18.7% | 1.00% | 23.37倍 | 1.55倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| Ｍ＆Ａキャピ | 298,700円 | +23.4% | +27.0% | 1.74% | 17.29倍 | 2.33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 |
市場注目の銘柄
チャート関連のコラム
