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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 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 |
251～
300
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
