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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,375 | 3,410 | 3,305 | 3,405 | +135 | +4.1% | 161,300 |
| 2021/10/29 | 3,355 | 3,355 | 3,240 | 3,270 | -80 | -2.4% | 137,400 |
| 2021/10/28 | 3,310 | 3,370 | 3,280 | 3,350 | +55 | +1.7% | 92,100 |
| 2021/10/27 | 3,380 | 3,395 | 3,275 | 3,295 | -80 | -2.4% | 100,400 |
| 2021/10/26 | 3,345 | 3,375 | 3,310 | 3,375 | +45 | +1.4% | 92,700 |
| 2021/10/25 | 3,285 | 3,330 | 3,210 | 3,330 | +10 | +0.3% | 100,200 |
| 2021/10/22 | 3,300 | 3,345 | 3,260 | 3,320 | -5 | -0.2% | 65,800 |
| 2021/10/21 | 3,355 | 3,455 | 3,310 | 3,325 | -45 | -1.3% | 132,900 |
| 2021/10/20 | 3,375 | 3,405 | 3,300 | 3,370 | -5 | -0.1% | 133,100 |
| 2021/10/19 | 3,280 | 3,390 | 3,270 | 3,375 | +135 | +4.2% | 163,200 |
| 2021/10/18 | 3,300 | 3,300 | 3,155 | 3,240 | -50 | -1.5% | 169,100 |
| 2021/10/15 | 3,375 | 3,430 | 3,275 | 3,290 | +15 | +0.5% | 235,400 |
| 2021/10/14 | 3,295 | 3,385 | 3,265 | 3,275 | -30 | -0.9% | 204,000 |
| 2021/10/13 | 3,360 | 3,385 | 3,265 | 3,305 | -125 | -3.6% | 233,100 |
| 2021/10/12 | 3,440 | 3,465 | 3,350 | 3,430 | -5 | -0.1% | 199,700 |
| 2021/10/11 | 3,300 | 3,435 | 3,285 | 3,435 | +205 | +6.3% | 327,300 |
| 2021/10/08 | 3,285 | 3,355 | 3,190 | 3,230 | ±0 | ±0% | 329,600 |
| 2021/10/07 | 3,155 | 3,330 | 3,155 | 3,230 | +100 | +3.2% | 418,400 |
| 2021/10/06 | 3,080 | 3,300 | 3,065 | 3,130 | +40 | +1.3% | 600,300 |
| 2021/10/05 | 2,988 | 3,145 | 2,883 | 3,090 | +50 | +1.6% | 799,100 |
| 2021/10/04 | 3,240 | 3,280 | 3,030 | 3,040 | -310 | -9.3% | 771,200 |
| 2021/10/01 | 3,370 | 3,445 | 3,340 | 3,350 | -65 | -1.9% | 269,900 |
| 2021/09/30 | 3,475 | 3,475 | 3,285 | 3,415 | -105 | -3% | 354,500 |
| 2021/09/29 | 3,415 | 3,595 | 3,410 | 3,520 | -10 | -0.3% | 297,000 |
| 2021/09/28 | 3,590 | 3,655 | 3,475 | 3,530 | -30 | -0.8% | 257,600 |
| 2021/09/27 | 3,660 | 3,660 | 3,520 | 3,560 | -115 | -3.1% | 285,400 |
| 2021/09/24 | 3,780 | 3,780 | 3,655 | 3,675 | +70 | +1.9% | 354,400 |
| 2021/09/22 | 3,775 | 3,790 | 3,550 | 3,605 | -210 | -5.5% | 513,300 |
| 2021/09/21 | 3,795 | 3,900 | 3,715 | 3,815 | -165 | -4.1% | 305,100 |
| 2021/09/17 | 3,995 | 4,040 | 3,925 | 3,980 | +55 | +1.4% | 211,400 |
| 2021/09/16 | 4,170 | 4,170 | 3,810 | 3,925 | -245 | -5.9% | 503,900 |
| 2021/09/15 | 4,040 | 4,170 | 3,965 | 4,170 | +110 | +2.7% | 302,300 |
| 2021/09/14 | 3,925 | 4,165 | 3,925 | 4,060 | +185 | +4.8% | 600,000 |
| 2021/09/13 | 3,700 | 3,935 | 3,670 | 3,875 | +160 | +4.3% | 342,300 |
| 2021/09/10 | 3,705 | 3,765 | 3,660 | 3,715 | +10 | +0.3% | 193,700 |
| 2021/09/09 | 3,775 | 3,775 | 3,665 | 3,705 | -105 | -2.8% | 192,300 |
| 2021/09/08 | 3,860 | 3,915 | 3,795 | 3,810 | -25 | -0.7% | 182,800 |
| 2021/09/07 | 3,920 | 3,920 | 3,800 | 3,835 | -60 | -1.5% | 200,100 |
| 2021/09/06 | 3,795 | 3,920 | 3,780 | 3,895 | +100 | +2.6% | 235,100 |
| 2021/09/03 | 3,930 | 4,000 | 3,790 | 3,795 | -15 | -0.4% | 506,700 |
| 2021/09/02 | 3,710 | 3,910 | 3,555 | 3,810 | +170 | +4.7% | 818,800 |
| 2021/09/01 | 3,650 | 3,775 | 3,615 | 3,640 | +40 | +1.1% | 465,400 |
| 2021/08/31 | 3,550 | 3,645 | 3,530 | 3,600 | +75 | +2.1% | 347,400 |
| 2021/08/30 | 3,605 | 3,620 | 3,475 | 3,525 | +70 | +2% | 297,200 |
| 2021/08/27 | 3,500 | 3,580 | 3,390 | 3,455 | +70 | +2.1% | 267,100 |
| 2021/08/26 | 3,500 | 3,530 | 3,370 | 3,385 | -110 | -3.1% | 149,700 |
| 2021/08/25 | 3,590 | 3,635 | 3,430 | 3,495 | -50 | -1.4% | 252,800 |
| 2021/08/24 | 3,560 | 3,645 | 3,515 | 3,545 | +15 | +0.4% | 290,100 |
| 2021/08/23 | 3,395 | 3,555 | 3,395 | 3,530 | +245 | +7.5% | 357,600 |
| 2021/08/20 | 3,365 | 3,425 | 3,250 | 3,285 | -150 | -4.4% | 346,000 |
751～
800
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
