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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,070 | 4,085 | 3,945 | 3,990 | -40 | -1% | 174,800 |
| 2024/09/05 | 3,870 | 4,090 | 3,850 | 4,030 | +90 | +2.3% | 275,200 |
| 2024/09/04 | 4,040 | 4,085 | 3,910 | 3,940 | -200 | -4.8% | 251,400 |
| 2024/09/03 | 4,170 | 4,250 | 4,135 | 4,140 | +20 | +0.5% | 227,000 |
| 2024/09/02 | 4,090 | 4,210 | 4,060 | 4,120 | +65 | +1.6% | 383,300 |
| 2024/08/30 | 3,970 | 4,055 | 3,955 | 4,055 | +95 | +2.4% | 200,000 |
| 2024/08/29 | 3,960 | 4,055 | 3,945 | 3,960 | -35 | -0.9% | 229,000 |
| 2024/08/28 | 3,935 | 4,045 | 3,920 | 3,995 | +80 | +2% | 421,000 |
| 2024/08/27 | 3,900 | 3,970 | 3,840 | 3,915 | +50 | +1.3% | 191,500 |
| 2024/08/26 | 3,725 | 3,885 | 3,725 | 3,865 | +125 | +3.3% | 153,100 |
| 2024/08/23 | 3,825 | 3,825 | 3,710 | 3,740 | -45 | -1.2% | 161,600 |
| 2024/08/22 | 3,710 | 3,810 | 3,670 | 3,785 | +125 | +3.4% | 207,900 |
| 2024/08/21 | 3,655 | 3,725 | 3,640 | 3,660 | -50 | -1.3% | 110,400 |
| 2024/08/20 | 3,575 | 3,745 | 3,570 | 3,710 | +185 | +5.2% | 178,100 |
| 2024/08/19 | 3,645 | 3,645 | 3,525 | 3,525 | -85 | -2.4% | 133,200 |
| 2024/08/16 | 3,560 | 3,645 | 3,535 | 3,610 | +75 | +2.1% | 184,400 |
| 2024/08/15 | 3,545 | 3,590 | 3,530 | 3,535 | -20 | -0.6% | 182,600 |
| 2024/08/14 | 3,550 | 3,590 | 3,460 | 3,555 | -40 | -1.1% | 299,100 |
| 2024/08/13 | 3,500 | 3,615 | 3,490 | 3,595 | +265 | +8% | 356,900 |
| 2024/08/09 | 3,355 | 3,440 | 3,240 | 3,330 | +20 | +0.6% | 302,400 |
| 2024/08/08 | 3,225 | 3,395 | 3,220 | 3,310 | +90 | +2.8% | 266,800 |
| 2024/08/07 | 3,150 | 3,290 | 3,100 | 3,220 | -70 | -2.1% | 346,700 |
| 2024/08/06 | 3,100 | 3,380 | 3,080 | 3,290 | +413 | +14.4% | 555,800 |
| 2024/08/05 | 3,165 | 3,255 | 2,847 | 2,877 | -423 | -12.8% | 483,900 |
| 2024/08/02 | 3,285 | 3,420 | 3,250 | 3,300 | -120 | -3.5% | 345,900 |
| 2024/08/01 | 3,630 | 3,640 | 3,420 | 3,420 | -210 | -5.8% | 222,400 |
| 2024/07/31 | 3,520 | 3,630 | 3,515 | 3,630 | +90 | +2.5% | 141,800 |
| 2024/07/30 | 3,625 | 3,625 | 3,525 | 3,540 | -120 | -3.3% | 226,500 |
| 2024/07/29 | 3,615 | 3,670 | 3,560 | 3,660 | +65 | +1.8% | 163,700 |
| 2024/07/26 | 3,575 | 3,680 | 3,555 | 3,595 | +25 | +0.7% | 151,100 |
| 2024/07/25 | 3,695 | 3,700 | 3,520 | 3,570 | -155 | -4.2% | 299,600 |
| 2024/07/24 | 3,860 | 3,880 | 3,720 | 3,725 | -175 | -4.5% | 165,800 |
| 2024/07/23 | 3,865 | 3,925 | 3,865 | 3,900 | +50 | +1.3% | 120,800 |
| 2024/07/22 | 3,990 | 3,995 | 3,840 | 3,850 | -155 | -3.9% | 191,800 |
| 2024/07/19 | 4,085 | 4,145 | 3,980 | 4,005 | -40 | -1% | 176,400 |
| 2024/07/18 | 4,080 | 4,150 | 4,020 | 4,045 | -40 | -1% | 186,600 |
| 2024/07/17 | 3,990 | 4,100 | 3,960 | 4,085 | +120 | +3% | 171,500 |
| 2024/07/16 | 3,930 | 4,015 | 3,925 | 3,965 | +35 | +0.9% | 144,800 |
| 2024/07/12 | 3,780 | 3,965 | 3,770 | 3,930 | +80 | +2.1% | 165,200 |
| 2024/07/11 | 3,780 | 3,940 | 3,755 | 3,850 | +80 | +2.1% | 228,800 |
| 2024/07/10 | 3,800 | 3,820 | 3,740 | 3,770 | -30 | -0.8% | 114,900 |
| 2024/07/09 | 3,685 | 3,810 | 3,665 | 3,800 | +115 | +3.1% | 196,500 |
| 2024/07/08 | 3,780 | 3,780 | 3,685 | 3,685 | -70 | -1.9% | 173,300 |
| 2024/07/05 | 3,750 | 3,775 | 3,685 | 3,755 | -5 | -0.1% | 228,400 |
| 2024/07/04 | 3,785 | 3,795 | 3,715 | 3,760 | +10 | +0.3% | 156,100 |
| 2024/07/03 | 3,715 | 3,800 | 3,685 | 3,750 | ±0 | ±0% | 402,600 |
| 2024/07/02 | 3,905 | 3,935 | 3,750 | 3,750 | -320 | -7.9% | 700,100 |
| 2024/07/01 | 4,170 | 4,190 | 4,000 | 4,070 | -30 | -0.7% | 207,200 |
| 2024/06/28 | 4,070 | 4,160 | 4,065 | 4,100 | +65 | +1.6% | 160,700 |
| 2024/06/27 | 4,100 | 4,195 | 4,010 | 4,035 | -95 | -2.3% | 203,200 |
51～
100
件表示中 / 2392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 | 438,500円 | +19.1% | +14.4% | 1.21% | 24.93倍 | 8.27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 |
| ＳＭＳ | 160,400円 | +21.7% | +11.1% | 1.25% | 16.99倍 | 3.02倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| Ｍ＆Ａ総研Ｈ | 213,300円 | +40.2% | +23.7% | 0.00% | 18.42倍 | 13.81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 | 420,000円 | +6.7% | -7.8% | 2.38% | 12.92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 |
| ＢＭＬ | 280,600円 | +1.5% | +1.0% | 4.28% | 17.94倍 | 0.86倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
市場注目の銘柄
チャート関連のコラム
