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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 3,450 | 3,500 | 3,345 | 3,360 | +10 | +0.3% | 156,700 |
| 2023/01/11 | 3,310 | 3,395 | 3,295 | 3,350 | +40 | +1.2% | 164,400 |
| 2023/01/10 | 3,390 | 3,415 | 3,290 | 3,310 | -70 | -2.1% | 175,900 |
| 2023/01/06 | 3,295 | 3,430 | 3,270 | 3,380 | +45 | +1.3% | 183,500 |
| 2023/01/05 | 3,370 | 3,420 | 3,320 | 3,335 | -35 | -1% | 255,200 |
| 2023/01/04 | 3,510 | 3,550 | 3,370 | 3,370 | -210 | -5.9% | 285,000 |
| 2022/12/30 | 3,750 | 3,775 | 3,580 | 3,580 | -165 | -4.4% | 296,200 |
| 2022/12/29 | 3,650 | 3,750 | 3,630 | 3,745 | +55 | +1.5% | 140,500 |
| 2022/12/28 | 3,710 | 3,750 | 3,680 | 3,690 | -65 | -1.7% | 138,100 |
| 2022/12/27 | 3,785 | 3,825 | 3,710 | 3,755 | +30 | +0.8% | 117,800 |
| 2022/12/26 | 3,665 | 3,750 | 3,620 | 3,725 | +40 | +1.1% | 140,100 |
| 2022/12/23 | 3,750 | 3,750 | 3,670 | 3,685 | -145 | -3.8% | 220,000 |
| 2022/12/22 | 3,785 | 3,875 | 3,755 | 3,830 | +75 | +2% | 157,000 |
| 2022/12/21 | 3,840 | 3,845 | 3,715 | 3,755 | -50 | -1.3% | 199,000 |
| 2022/12/20 | 4,010 | 4,010 | 3,735 | 3,805 | -210 | -5.2% | 405,900 |
| 2022/12/19 | 4,035 | 4,100 | 4,015 | 4,015 | -90 | -2.2% | 95,300 |
| 2022/12/16 | 4,120 | 4,145 | 4,085 | 4,105 | -75 | -1.8% | 185,800 |
| 2022/12/15 | 4,135 | 4,195 | 4,115 | 4,180 | +30 | +0.7% | 128,300 |
| 2022/12/14 | 4,105 | 4,150 | 4,065 | 4,150 | +85 | +2.1% | 126,200 |
| 2022/12/13 | 4,020 | 4,080 | 4,020 | 4,065 | +55 | +1.4% | 123,000 |
| 2022/12/12 | 4,010 | 4,030 | 3,970 | 4,010 | -50 | -1.2% | 125,000 |
| 2022/12/09 | 3,995 | 4,095 | 3,985 | 4,060 | +35 | +0.9% | 131,800 |
| 2022/12/08 | 4,070 | 4,080 | 3,975 | 4,025 | -85 | -2.1% | 183,100 |
| 2022/12/07 | 3,995 | 4,135 | 3,990 | 4,110 | +115 | +2.9% | 170,500 |
| 2022/12/06 | 3,990 | 4,065 | 3,940 | 3,995 | -50 | -1.2% | 140,000 |
| 2022/12/05 | 4,080 | 4,100 | 4,015 | 4,045 | -20 | -0.5% | 124,800 |
| 2022/12/02 | 4,190 | 4,205 | 4,065 | 4,065 | -155 | -3.7% | 259,800 |
| 2022/12/01 | 4,300 | 4,345 | 4,205 | 4,220 | -35 | -0.8% | 177,700 |
| 2022/11/30 | 4,130 | 4,260 | 4,110 | 4,255 | +60 | +1.4% | 191,400 |
| 2022/11/29 | 4,165 | 4,250 | 4,135 | 4,195 | -40 | -0.9% | 155,800 |
| 2022/11/28 | 4,125 | 4,290 | 4,055 | 4,235 | +60 | +1.4% | 221,100 |
| 2022/11/25 | 4,200 | 4,255 | 4,150 | 4,175 | +10 | +0.2% | 157,900 |
| 2022/11/24 | 4,225 | 4,245 | 4,140 | 4,165 | -25 | -0.6% | 184,100 |
| 2022/11/22 | 4,075 | 4,315 | 4,075 | 4,190 | +135 | +3.3% | 571,700 |
| 2022/11/21 | 3,910 | 4,070 | 3,895 | 4,055 | +160 | +4.1% | 253,200 |
| 2022/11/18 | 3,950 | 4,015 | 3,895 | 3,895 | -55 | -1.4% | 170,100 |
| 2022/11/17 | 3,900 | 3,955 | 3,865 | 3,950 | -15 | -0.4% | 158,400 |
| 2022/11/16 | 3,930 | 4,015 | 3,900 | 3,965 | +80 | +2.1% | 259,700 |
| 2022/11/15 | 4,060 | 4,070 | 3,865 | 3,885 | -165 | -4.1% | 299,000 |
| 2022/11/14 | 3,845 | 4,100 | 3,845 | 4,050 | +205 | +5.3% | 490,400 |
| 2022/11/11 | 3,900 | 3,990 | 3,730 | 3,845 | +55 | +1.5% | 713,700 |
| 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 |
601～
650
件表示中 / 2534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 | 369,000円 | +19.1% | +14.4% | 1.44% | 20.98倍 | 6.35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 | 134,900円 | +13.6% | +5.3% | 1.48% | 13.10倍 | 1.82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 |
| 乃村工 | 91,200円 | +3.2% | +6.0% | 3.73% | 14.54倍 | 1.87倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ナガワ | 592,000円 | +7.7% | +18.7% | 1.01% | 23.13倍 | 1.53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 |
| ＵＴ ＧＲＯＵＰ | 241,500円 | +0.8% | +42.7% | 6.74% | 12.20倍 | 3.21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 |
市場注目の銘柄
チャート関連のコラム
