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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 4,200 | 4,235 | 4,165 | 4,190 | -30 | -0.7% | 68,700 |
| 2024/10/18 | 4,230 | 4,320 | 4,210 | 4,220 | +5 | +0.1% | 107,900 |
| 2024/10/17 | 4,310 | 4,310 | 4,215 | 4,215 | -105 | -2.4% | 101,800 |
| 2024/10/16 | 4,260 | 4,375 | 4,245 | 4,320 | +10 | +0.2% | 98,600 |
| 2024/10/15 | 4,315 | 4,320 | 4,245 | 4,310 | +115 | +2.7% | 106,100 |
| 2024/10/11 | 4,260 | 4,265 | 4,175 | 4,195 | -85 | -2% | 84,300 |
| 2024/10/10 | 4,340 | 4,340 | 4,235 | 4,280 | -35 | -0.8% | 101,800 |
| 2024/10/09 | 4,365 | 4,420 | 4,315 | 4,315 | +20 | +0.5% | 140,200 |
| 2024/10/08 | 4,370 | 4,375 | 4,280 | 4,295 | -130 | -2.9% | 124,700 |
| 2024/10/07 | 4,435 | 4,535 | 4,350 | 4,425 | +90 | +2.1% | 238,100 |
| 2024/10/04 | 4,210 | 4,385 | 4,195 | 4,335 | +195 | +4.7% | 215,700 |
| 2024/10/03 | 4,210 | 4,240 | 4,110 | 4,140 | +40 | +1% | 168,200 |
| 2024/10/02 | 4,180 | 4,180 | 4,085 | 4,100 | -115 | -2.7% | 189,800 |
| 2024/10/01 | 4,300 | 4,325 | 4,215 | 4,215 | -70 | -1.6% | 142,200 |
| 2024/09/30 | 4,370 | 4,445 | 4,235 | 4,285 | -115 | -2.6% | 199,800 |
| 2024/09/27 | 4,480 | 4,530 | 4,355 | 4,400 | -25 | -0.6% | 161,900 |
| 2024/09/26 | 4,400 | 4,455 | 4,365 | 4,425 | +25 | +0.6% | 159,300 |
| 2024/09/25 | 4,380 | 4,410 | 4,350 | 4,400 | +35 | +0.8% | 127,700 |
| 2024/09/24 | 4,390 | 4,400 | 4,310 | 4,365 | -10 | -0.2% | 142,300 |
| 2024/09/20 | 4,400 | 4,430 | 4,325 | 4,375 | +10 | +0.2% | 173,800 |
| 2024/09/19 | 4,465 | 4,470 | 4,345 | 4,365 | -70 | -1.6% | 213,900 |
| 2024/09/18 | 4,325 | 4,480 | 4,305 | 4,435 | +170 | +4% | 353,700 |
| 2024/09/17 | 4,240 | 4,365 | 4,210 | 4,265 | +85 | +2% | 242,300 |
| 2024/09/13 | 4,220 | 4,280 | 4,160 | 4,180 | ±0 | ±0% | 159,100 |
| 2024/09/12 | 4,140 | 4,230 | 4,125 | 4,180 | +165 | +4.1% | 210,000 |
| 2024/09/11 | 4,030 | 4,140 | 4,005 | 4,015 | -25 | -0.6% | 220,100 |
| 2024/09/10 | 4,060 | 4,120 | 3,975 | 4,040 | -20 | -0.5% | 202,300 |
| 2024/09/09 | 3,850 | 4,060 | 3,850 | 4,060 | +70 | +1.8% | 179,100 |
| 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 |
201～
250
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
