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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,060 | 4,075 | 3,970 | 4,065 | +50 | +1.2% | 206,000 |
| 2022/08/25 | 4,160 | 4,195 | 3,980 | 4,015 | -145 | -3.5% | 300,200 |
| 2022/08/24 | 4,230 | 4,275 | 4,120 | 4,160 | ±0 | ±0% | 151,300 |
| 2022/08/23 | 4,200 | 4,215 | 4,125 | 4,160 | -65 | -1.5% | 186,100 |
| 2022/08/22 | 4,250 | 4,340 | 4,220 | 4,225 | -105 | -2.4% | 199,700 |
| 2022/08/19 | 4,290 | 4,355 | 4,215 | 4,330 | +65 | +1.5% | 244,200 |
| 2022/08/18 | 4,205 | 4,305 | 4,150 | 4,265 | -25 | -0.6% | 338,100 |
| 2022/08/17 | 4,475 | 4,475 | 4,225 | 4,290 | -190 | -4.2% | 604,100 |
| 2022/08/16 | 4,550 | 4,585 | 4,440 | 4,480 | -65 | -1.4% | 574,600 |
| 2022/08/15 | 4,245 | 4,550 | 4,230 | 4,545 | +290 | +6.8% | 1,185,400 |
| 2022/08/12 | 3,960 | 4,255 | 3,930 | 4,255 | +700 | +19.7% | 1,743,400 |
| 2022/08/10 | 3,575 | 3,580 | 3,490 | 3,555 | -40 | -1.1% | 246,400 |
| 2022/08/09 | 3,525 | 3,595 | 3,490 | 3,595 | +50 | +1.4% | 178,100 |
| 2022/08/08 | 3,600 | 3,600 | 3,525 | 3,545 | -40 | -1.1% | 110,400 |
| 2022/08/05 | 3,550 | 3,615 | 3,525 | 3,585 | +50 | +1.4% | 158,100 |
| 2022/08/04 | 3,550 | 3,595 | 3,475 | 3,535 | +5 | +0.1% | 168,300 |
| 2022/08/03 | 3,495 | 3,550 | 3,460 | 3,530 | +30 | +0.9% | 99,500 |
| 2022/08/02 | 3,510 | 3,545 | 3,415 | 3,500 | -65 | -1.8% | 255,300 |
| 2022/08/01 | 3,570 | 3,580 | 3,505 | 3,565 | +15 | +0.4% | 121,900 |
| 2022/07/29 | 3,475 | 3,555 | 3,445 | 3,550 | +65 | +1.9% | 151,100 |
| 2022/07/28 | 3,485 | 3,485 | 3,385 | 3,485 | +55 | +1.6% | 192,300 |
| 2022/07/27 | 3,480 | 3,495 | 3,420 | 3,430 | -80 | -2.3% | 121,600 |
| 2022/07/26 | 3,450 | 3,545 | 3,445 | 3,510 | +45 | +1.3% | 116,700 |
| 2022/07/25 | 3,430 | 3,525 | 3,410 | 3,465 | +15 | +0.4% | 146,800 |
| 2022/07/22 | 3,325 | 3,470 | 3,300 | 3,450 | +140 | +4.2% | 182,700 |
| 2022/07/21 | 3,320 | 3,365 | 3,285 | 3,310 | -45 | -1.3% | 84,600 |
| 2022/07/20 | 3,400 | 3,405 | 3,305 | 3,355 | +15 | +0.4% | 98,500 |
| 2022/07/19 | 3,270 | 3,340 | 3,230 | 3,340 | +85 | +2.6% | 77,200 |
| 2022/07/15 | 3,265 | 3,310 | 3,195 | 3,255 | -30 | -0.9% | 84,500 |
| 2022/07/14 | 3,195 | 3,315 | 3,140 | 3,285 | +75 | +2.3% | 173,800 |
| 2022/07/13 | 3,305 | 3,345 | 3,195 | 3,210 | -70 | -2.1% | 135,400 |
| 2022/07/12 | 3,380 | 3,435 | 3,245 | 3,280 | -115 | -3.4% | 188,200 |
| 2022/07/11 | 3,495 | 3,535 | 3,325 | 3,395 | -55 | -1.6% | 195,100 |
| 2022/07/08 | 3,425 | 3,515 | 3,405 | 3,450 | +25 | +0.7% | 210,000 |
| 2022/07/07 | 3,350 | 3,435 | 3,305 | 3,425 | +75 | +2.2% | 257,000 |
| 2022/07/06 | 3,085 | 3,350 | 3,085 | 3,350 | +235 | +7.5% | 360,100 |
| 2022/07/05 | 3,260 | 3,265 | 3,065 | 3,115 | -185 | -5.6% | 451,900 |
| 2022/07/04 | 3,620 | 3,720 | 3,250 | 3,300 | -180 | -5.2% | 520,200 |
| 2022/07/01 | 3,520 | 3,615 | 3,440 | 3,480 | -50 | -1.4% | 186,600 |
| 2022/06/30 | 3,525 | 3,535 | 3,420 | 3,530 | -10 | -0.3% | 150,400 |
| 2022/06/29 | 3,440 | 3,540 | 3,415 | 3,540 | +30 | +0.9% | 195,900 |
| 2022/06/28 | 3,460 | 3,510 | 3,370 | 3,510 | +35 | +1% | 169,400 |
| 2022/06/27 | 3,450 | 3,530 | 3,410 | 3,475 | +95 | +2.8% | 230,600 |
| 2022/06/24 | 3,225 | 3,380 | 3,215 | 3,380 | +190 | +6% | 141,300 |
| 2022/06/23 | 3,235 | 3,325 | 3,175 | 3,190 | -30 | -0.9% | 133,700 |
| 2022/06/22 | 3,335 | 3,345 | 3,170 | 3,220 | -45 | -1.4% | 121,100 |
| 2022/06/21 | 3,150 | 3,305 | 3,125 | 3,265 | +150 | +4.8% | 147,500 |
| 2022/06/20 | 3,140 | 3,155 | 3,005 | 3,115 | +15 | +0.5% | 134,200 |
| 2022/06/17 | 3,105 | 3,140 | 3,035 | 3,100 | -75 | -2.4% | 179,700 |
| 2022/06/16 | 3,280 | 3,300 | 3,140 | 3,175 | -35 | -1.1% | 116,400 |
551～
600
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
