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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 2022/06/15 | 3,290 | 3,335 | 3,175 | 3,210 | -50 | -1.5% | 131,800 |
| 2022/06/14 | 3,360 | 3,400 | 3,230 | 3,260 | -155 | -4.5% | 222,600 |
| 2022/06/13 | 3,270 | 3,460 | 3,270 | 3,415 | -10 | -0.3% | 158,900 |
| 2022/06/10 | 3,390 | 3,455 | 3,330 | 3,425 | +5 | +0.1% | 166,800 |
| 2022/06/09 | 3,470 | 3,470 | 3,360 | 3,420 | -75 | -2.1% | 197,200 |
| 2022/06/08 | 3,430 | 3,535 | 3,425 | 3,495 | +45 | +1.3% | 106,300 |
| 2022/06/07 | 3,540 | 3,550 | 3,420 | 3,450 | -85 | -2.4% | 221,300 |
| 2022/06/06 | 3,465 | 3,565 | 3,385 | 3,535 | +120 | +3.5% | 241,400 |
| 2022/06/03 | 3,340 | 3,465 | 3,310 | 3,415 | +115 | +3.5% | 251,900 |
| 2022/06/02 | 3,305 | 3,315 | 3,250 | 3,300 | +5 | +0.2% | 131,500 |
| 2022/06/01 | 3,230 | 3,300 | 3,180 | 3,295 | +60 | +1.9% | 147,000 |
| 2022/05/31 | 3,320 | 3,325 | 3,185 | 3,235 | +5 | +0.2% | 265,200 |
| 2022/05/30 | 3,075 | 3,230 | 3,070 | 3,230 | +220 | +7.3% | 306,800 |
| 2022/05/27 | 3,075 | 3,180 | 3,005 | 3,010 | -45 | -1.5% | 279,700 |
| 2022/05/26 | 3,105 | 3,280 | 2,991 | 3,055 | +59 | +2% | 366,300 |
| 2022/05/25 | 2,972 | 3,020 | 2,860 | 2,996 | -19 | -0.6% | 292,800 |
| 2022/05/24 | 3,080 | 3,080 | 2,900 | 3,015 | -110 | -3.5% | 320,700 |
| 2022/05/23 | 3,205 | 3,205 | 3,070 | 3,125 | -85 | -2.6% | 281,400 |
| 2022/05/20 | 3,155 | 3,210 | 3,055 | 3,210 | +95 | +3% | 414,600 |
| 2022/05/19 | 2,849 | 3,175 | 2,813 | 3,115 | +196 | +6.7% | 707,900 |
| 2022/05/18 | 2,839 | 2,928 | 2,815 | 2,919 | +180 | +6.6% | 424,700 |
| 2022/05/17 | 2,628 | 2,740 | 2,621 | 2,739 | +95 | +3.6% | 139,800 |
| 2022/05/16 | 2,607 | 2,693 | 2,540 | 2,644 | +60 | +2.3% | 168,100 |
751～
800
件表示中 / 2570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 | 349,000円 | +19.1% | +14.4% | 1.52% | 19.84倍 | 6.01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 |
| ＵＴ ＧＲＯＵＰ | 264,600円 | +0.8% | +42.7% | 6.15% | 13.15倍 | 3.46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 |
| ベル２４ＨＤ | 133,500円 | +4.5% | +4.7% | 4.49% | 12.25倍 | 1.41倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
| Ｍ＆Ａキャピ | 300,500円 | +23.4% | +27.0% | 1.73% | 17.39倍 | 2.34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 |
| シグマクシスＨ | 105,100円 | +14.1% | +20.1% | 2.47% | 17.95倍 | 6.16倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
市場注目の銘柄
チャート関連のコラム
