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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 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 |
| 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 |
651～
700
件表示中 / 2535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 | 369,500円 | +19.1% | +14.4% | 1.43% | 21.01倍 | 6.36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 |
| 乃村工 | 91,100円 | +3.2% | +6.0% | 3.73% | 14.52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 |
| エイチ・アイエス | 135,800円 | +13.6% | +5.3% | 1.47% | 13.19倍 | 1.83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 |
| ナガワ | 594,000円 | +7.7% | +18.7% | 1.01% | 23.20倍 | 1.54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 | 243,100円 | +0.8% | +42.7% | 6.69% | 12.29倍 | 3.23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
