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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,200 | 4,205 | 4,100 | 4,130 | -20 | -0.5% | 205,900 |
| 2024/06/25 | 4,200 | 4,205 | 4,150 | 4,150 | +5 | +0.1% | 84,600 |
| 2024/06/24 | 4,195 | 4,260 | 4,140 | 4,145 | +10 | +0.2% | 163,800 |
| 2024/06/21 | 4,180 | 4,225 | 4,130 | 4,135 | +25 | +0.6% | 167,100 |
| 2024/06/20 | 4,280 | 4,320 | 4,080 | 4,110 | -115 | -2.7% | 211,300 |
| 2024/06/19 | 4,170 | 4,375 | 4,155 | 4,225 | +55 | +1.3% | 308,900 |
| 2024/06/18 | 4,105 | 4,210 | 4,055 | 4,170 | +100 | +2.5% | 188,000 |
| 2024/06/17 | 4,030 | 4,080 | 3,990 | 4,070 | +40 | +1% | 84,600 |
| 2024/06/14 | 3,905 | 4,030 | 3,905 | 4,030 | +100 | +2.5% | 122,000 |
| 2024/06/13 | 4,015 | 4,075 | 3,930 | 3,930 | -120 | -3% | 118,800 |
| 2024/06/12 | 4,005 | 4,125 | 4,005 | 4,050 | +25 | +0.6% | 298,800 |
| 2024/06/11 | 3,970 | 4,070 | 3,930 | 4,025 | +55 | +1.4% | 229,400 |
| 2024/06/10 | 3,815 | 4,030 | 3,815 | 3,970 | +160 | +4.2% | 260,300 |
| 2024/06/07 | 3,875 | 3,930 | 3,770 | 3,810 | -125 | -3.2% | 302,600 |
| 2024/06/06 | 4,010 | 4,060 | 3,895 | 3,935 | -65 | -1.6% | 221,700 |
| 2024/06/05 | 3,985 | 4,125 | 3,955 | 4,000 | +80 | +2% | 355,300 |
| 2024/06/04 | 3,790 | 3,975 | 3,755 | 3,920 | +200 | +5.4% | 409,400 |
| 2024/06/03 | 3,790 | 3,790 | 3,700 | 3,720 | -70 | -1.8% | 142,600 |
| 2024/05/31 | 3,630 | 3,790 | 3,630 | 3,790 | +130 | +3.6% | 189,300 |
| 2024/05/30 | 3,660 | 3,695 | 3,605 | 3,660 | -40 | -1.1% | 237,600 |
| 2024/05/29 | 3,800 | 3,820 | 3,700 | 3,700 | -115 | -3% | 171,100 |
| 2024/05/28 | 3,845 | 3,870 | 3,800 | 3,815 | +20 | +0.5% | 126,200 |
| 2024/05/27 | 3,725 | 3,795 | 3,725 | 3,795 | +40 | +1.1% | 90,400 |
| 2024/05/24 | 3,805 | 3,835 | 3,750 | 3,755 | -75 | -2% | 172,500 |
| 2024/05/23 | 3,825 | 3,845 | 3,715 | 3,830 | -15 | -0.4% | 197,600 |
| 2024/05/22 | 3,895 | 3,950 | 3,845 | 3,845 | -50 | -1.3% | 170,300 |
| 2024/05/21 | 4,035 | 4,035 | 3,895 | 3,895 | -90 | -2.3% | 175,300 |
| 2024/05/20 | 3,850 | 4,040 | 3,840 | 3,985 | +105 | +2.7% | 261,500 |
| 2024/05/17 | 3,895 | 3,940 | 3,825 | 3,880 | -45 | -1.1% | 202,500 |
| 2024/05/16 | 4,035 | 4,045 | 3,920 | 3,925 | -110 | -2.7% | 225,200 |
| 2024/05/15 | 4,250 | 4,265 | 4,030 | 4,035 | -210 | -4.9% | 255,400 |
| 2024/05/14 | 4,215 | 4,280 | 4,170 | 4,245 | +170 | +4.2% | 263,000 |
| 2024/05/13 | 4,250 | 4,380 | 3,955 | 4,075 | +190 | +4.9% | 725,100 |
| 2024/05/10 | 4,025 | 4,045 | 3,880 | 3,885 | -140 | -3.5% | 316,400 |
| 2024/05/09 | 3,975 | 4,090 | 3,950 | 4,025 | +80 | +2% | 181,000 |
| 2024/05/08 | 4,075 | 4,085 | 3,945 | 3,945 | -105 | -2.6% | 215,600 |
| 2024/05/07 | 3,945 | 4,115 | 3,925 | 4,050 | +125 | +3.2% | 523,500 |
| 2024/05/02 | 4,160 | 4,160 | 3,925 | 3,925 | -695 | -15% | 1,057,200 |
| 2024/05/01 | 4,500 | 4,670 | 4,470 | 4,620 | +105 | +2.3% | 364,200 |
| 2024/04/30 | 4,460 | 4,530 | 4,405 | 4,515 | +130 | +3% | 158,800 |
| 2024/04/26 | 4,365 | 4,420 | 4,315 | 4,385 | ±0 | ±0% | 158,900 |
| 2024/04/25 | 4,465 | 4,485 | 4,385 | 4,385 | -80 | -1.8% | 126,500 |
| 2024/04/24 | 4,520 | 4,535 | 4,420 | 4,465 | -45 | -1% | 191,700 |
| 2024/04/23 | 4,480 | 4,545 | 4,455 | 4,510 | +90 | +2% | 230,100 |
| 2024/04/22 | 4,315 | 4,430 | 4,300 | 4,420 | +175 | +4.1% | 163,900 |
| 2024/04/19 | 4,355 | 4,355 | 4,230 | 4,245 | -150 | -3.4% | 261,400 |
| 2024/04/18 | 4,215 | 4,440 | 4,200 | 4,395 | +160 | +3.8% | 248,900 |
| 2024/04/17 | 4,240 | 4,325 | 4,165 | 4,235 | +50 | +1.2% | 242,500 |
| 2024/04/16 | 4,095 | 4,205 | 4,060 | 4,185 | +25 | +0.6% | 217,200 |
| 2024/04/15 | 4,245 | 4,255 | 4,160 | 4,160 | -105 | -2.5% | 176,200 |
101～
150
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
