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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,895 | 3,895 | 3,790 | 3,790 | -105 | -2.7% | 248,400 |
| 2022/11/09 | 3,860 | 3,935 | 3,845 | 3,895 | +55 | +1.4% | 175,000 |
| 2022/11/08 | 3,805 | 3,900 | 3,780 | 3,840 | +70 | +1.9% | 192,400 |
| 2022/11/07 | 3,800 | 3,830 | 3,745 | 3,770 | -10 | -0.3% | 173,900 |
| 2022/11/04 | 3,710 | 3,810 | 3,655 | 3,780 | -15 | -0.4% | 341,000 |
| 2022/11/02 | 3,870 | 3,895 | 3,750 | 3,795 | -285 | -7% | 536,600 |
| 2022/11/01 | 4,065 | 4,080 | 3,895 | 4,080 | -35 | -0.9% | 324,900 |
| 2022/10/31 | 3,980 | 4,115 | 3,955 | 4,115 | +175 | +4.4% | 344,200 |
| 2022/10/28 | 3,685 | 3,960 | 3,665 | 3,940 | +205 | +5.5% | 416,000 |
| 2022/10/27 | 3,775 | 3,780 | 3,720 | 3,735 | -60 | -1.6% | 142,800 |
| 2022/10/26 | 3,815 | 3,870 | 3,795 | 3,795 | +15 | +0.4% | 155,600 |
| 2022/10/25 | 3,740 | 3,815 | 3,740 | 3,780 | +60 | +1.6% | 151,100 |
| 2022/10/24 | 3,735 | 3,815 | 3,715 | 3,720 | +55 | +1.5% | 193,200 |
| 2022/10/21 | 3,745 | 3,795 | 3,660 | 3,665 | -150 | -3.9% | 327,200 |
| 2022/10/20 | 3,895 | 3,905 | 3,765 | 3,815 | -160 | -4% | 352,900 |
| 2022/10/19 | 3,990 | 4,025 | 3,905 | 3,975 | +30 | +0.8% | 125,500 |
| 2022/10/18 | 3,960 | 3,980 | 3,925 | 3,945 | +85 | +2.2% | 131,000 |
| 2022/10/17 | 3,880 | 3,915 | 3,780 | 3,860 | -120 | -3% | 284,000 |
| 2022/10/14 | 4,030 | 4,070 | 3,930 | 3,980 | +105 | +2.7% | 214,600 |
| 2022/10/13 | 3,930 | 3,965 | 3,840 | 3,875 | -70 | -1.8% | 155,200 |
| 2022/10/12 | 3,835 | 3,945 | 3,810 | 3,945 | +80 | +2.1% | 136,600 |
| 2022/10/11 | 3,930 | 3,980 | 3,840 | 3,865 | -130 | -3.3% | 158,700 |
| 2022/10/07 | 3,925 | 4,040 | 3,910 | 3,995 | -20 | -0.5% | 157,600 |
| 2022/10/06 | 4,105 | 4,125 | 4,005 | 4,015 | -105 | -2.5% | 249,600 |
| 2022/10/05 | 4,040 | 4,120 | 3,930 | 4,120 | +195 | +5% | 457,200 |
| 2022/10/04 | 3,800 | 3,930 | 3,755 | 3,925 | +265 | +7.2% | 371,800 |
| 2022/10/03 | 3,680 | 3,700 | 3,585 | 3,660 | -60 | -1.6% | 212,900 |
| 2022/09/30 | 3,800 | 3,825 | 3,670 | 3,720 | -120 | -3.1% | 196,900 |
| 2022/09/29 | 3,875 | 3,900 | 3,795 | 3,840 | +85 | +2.3% | 149,300 |
| 2022/09/28 | 3,870 | 3,905 | 3,715 | 3,755 | -110 | -2.8% | 191,200 |
| 2022/09/27 | 3,870 | 3,885 | 3,790 | 3,865 | +20 | +0.5% | 183,200 |
| 2022/09/26 | 3,825 | 3,915 | 3,765 | 3,845 | -70 | -1.8% | 257,900 |
| 2022/09/22 | 3,810 | 3,960 | 3,780 | 3,915 | +35 | +0.9% | 185,200 |
| 2022/09/21 | 3,910 | 3,925 | 3,810 | 3,880 | -5 | -0.1% | 152,800 |
| 2022/09/20 | 4,035 | 4,065 | 3,855 | 3,885 | -145 | -3.6% | 312,200 |
| 2022/09/16 | 4,140 | 4,155 | 4,025 | 4,030 | -180 | -4.3% | 258,800 |
| 2022/09/15 | 4,330 | 4,355 | 4,210 | 4,210 | -185 | -4.2% | 214,800 |
| 2022/09/14 | 4,210 | 4,420 | 4,190 | 4,395 | +20 | +0.5% | 185,400 |
| 2022/09/13 | 4,325 | 4,420 | 4,315 | 4,375 | +75 | +1.7% | 217,200 |
| 2022/09/12 | 4,335 | 4,380 | 4,295 | 4,300 | ±0 | ±0% | 177,600 |
| 2022/09/09 | 4,140 | 4,335 | 4,130 | 4,300 | +170 | +4.1% | 393,300 |
| 2022/09/08 | 4,000 | 4,135 | 3,985 | 4,130 | +190 | +4.8% | 255,400 |
| 2022/09/07 | 3,895 | 3,940 | 3,810 | 3,940 | +45 | +1.2% | 155,100 |
| 2022/09/06 | 3,860 | 3,965 | 3,830 | 3,895 | +55 | +1.4% | 186,200 |
| 2022/09/05 | 3,780 | 3,885 | 3,765 | 3,840 | +25 | +0.7% | 240,900 |
| 2022/09/02 | 3,985 | 3,990 | 3,730 | 3,815 | -260 | -6.4% | 561,700 |
| 2022/09/01 | 4,095 | 4,120 | 3,985 | 4,075 | -60 | -1.5% | 180,300 |
| 2022/08/31 | 4,225 | 4,245 | 4,120 | 4,135 | -75 | -1.8% | 251,200 |
| 2022/08/30 | 4,010 | 4,210 | 4,005 | 4,210 | +270 | +6.9% | 322,700 |
| 2022/08/29 | 3,915 | 4,020 | 3,875 | 3,940 | -125 | -3.1% | 189,100 |
501～
550
件表示中 / 2393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 | 434,500円 | +19.1% | +14.4% | 1.22% | 24.70倍 | 8.20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 |
| ＨＵグループ | 242,900円 | +1.7% | - | 5.15% | 27.60倍 | 1.01倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合して発足。治験、滅菌事業も |
| Ｍ＆Ａ総研Ｈ | 214,400円 | +40.2% | +23.7% | 0.00% | 18.52倍 | 13.89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 | 419,000円 | +6.7% | -7.8% | 2.39% | 12.89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 |
| 船総研ＨＤ | 237,000円 | +8.0% | +7.6% | 3.16% | 19.98倍 | 4.60倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
市場注目の銘柄
チャート関連のコラム
