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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 4,805 | 4,865 | 4,695 | 4,770 | -10 | -0.2% | 332,400 |
| 2024/04/01 | 5,010 | 5,050 | 4,780 | 4,780 | -195 | -3.9% | 273,000 |
| 2024/03/29 | 4,950 | 5,010 | 4,915 | 4,975 | +15 | +0.3% | 161,800 |
| 2024/03/28 | 4,950 | 4,995 | 4,890 | 4,960 | -5 | -0.1% | 166,100 |
| 2024/03/27 | 4,940 | 5,060 | 4,930 | 4,965 | +50 | +1% | 215,800 |
| 2024/03/26 | 4,980 | 5,010 | 4,850 | 4,915 | -105 | -2.1% | 245,800 |
| 2024/03/25 | 5,070 | 5,080 | 5,010 | 5,020 | -40 | -0.8% | 117,000 |
| 2024/03/22 | 5,120 | 5,130 | 4,985 | 5,060 | -30 | -0.6% | 211,900 |
| 2024/03/21 | 5,170 | 5,180 | 5,060 | 5,090 | +10 | +0.2% | 132,900 |
| 2024/03/19 | 5,220 | 5,220 | 5,040 | 5,080 | -150 | -2.9% | 164,600 |
| 2024/03/18 | 5,160 | 5,260 | 5,160 | 5,230 | +100 | +1.9% | 133,000 |
| 2024/03/15 | 5,120 | 5,220 | 5,080 | 5,130 | -30 | -0.6% | 159,700 |
| 2024/03/14 | 5,190 | 5,190 | 5,070 | 5,160 | -40 | -0.8% | 172,000 |
| 2024/03/13 | 5,170 | 5,220 | 5,110 | 5,200 | +30 | +0.6% | 111,300 |
| 2024/03/12 | 5,050 | 5,170 | 4,995 | 5,170 | +90 | +1.8% | 169,100 |
| 2024/03/11 | 5,230 | 5,250 | 5,010 | 5,080 | -220 | -4.2% | 303,000 |
| 2024/03/08 | 4,995 | 5,370 | 4,975 | 5,300 | +250 | +5% | 428,800 |
| 2024/03/07 | 5,150 | 5,180 | 5,030 | 5,050 | -120 | -2.3% | 264,700 |
| 2024/03/06 | 5,090 | 5,260 | 5,020 | 5,170 | -80 | -1.5% | 373,000 |
| 2024/03/05 | 5,390 | 5,400 | 5,170 | 5,250 | -140 | -2.6% | 775,000 |
| 2024/03/04 | 5,960 | 5,970 | 5,360 | 5,390 | -940 | -14.8% | 1,021,300 |
| 2024/03/01 | 6,360 | 6,420 | 6,290 | 6,330 | -90 | -1.4% | 145,900 |
| 2024/02/29 | 6,600 | 6,600 | 6,420 | 6,420 | -220 | -3.3% | 179,100 |
| 2024/02/28 | 6,610 | 6,730 | 6,580 | 6,640 | ±0 | ±0% | 80,400 |
| 2024/02/27 | 6,590 | 6,720 | 6,530 | 6,640 | +50 | +0.8% | 81,500 |
| 2024/02/26 | 6,670 | 6,670 | 6,520 | 6,590 | -100 | -1.5% | 86,300 |
| 2024/02/22 | 6,660 | 6,820 | 6,610 | 6,690 | +150 | +2.3% | 101,400 |
| 2024/02/21 | 6,590 | 6,640 | 6,500 | 6,540 | -80 | -1.2% | 74,000 |
| 2024/02/20 | 6,710 | 6,730 | 6,550 | 6,620 | ±0 | ±0% | 120,900 |
| 2024/02/19 | 6,280 | 6,650 | 6,280 | 6,620 | +370 | +5.9% | 150,600 |
| 2024/02/16 | 6,440 | 6,510 | 6,250 | 6,250 | -90 | -1.4% | 130,400 |
| 2024/02/15 | 6,290 | 6,430 | 6,230 | 6,340 | +180 | +2.9% | 145,600 |
| 2024/02/14 | 6,100 | 6,240 | 5,890 | 6,160 | -320 | -4.9% | 432,400 |
| 2024/02/13 | 6,480 | 6,540 | 6,390 | 6,480 | +60 | +0.9% | 148,600 |
| 2024/02/09 | 6,500 | 6,530 | 6,400 | 6,420 | -40 | -0.6% | 67,400 |
| 2024/02/08 | 6,560 | 6,560 | 6,400 | 6,460 | -60 | -0.9% | 107,600 |
| 2024/02/07 | 6,460 | 6,560 | 6,400 | 6,520 | +60 | +0.9% | 105,900 |
| 2024/02/06 | 6,740 | 6,740 | 6,460 | 6,460 | -250 | -3.7% | 135,100 |
| 2024/02/05 | 6,540 | 6,710 | 6,480 | 6,710 | +270 | +4.2% | 156,900 |
| 2024/02/02 | 6,530 | 6,530 | 6,290 | 6,440 | -150 | -2.3% | 232,700 |
| 2024/02/01 | 6,580 | 6,690 | 6,560 | 6,590 | +40 | +0.6% | 118,900 |
| 2024/01/31 | 6,610 | 6,640 | 6,510 | 6,550 | -50 | -0.8% | 96,900 |
| 2024/01/30 | 6,500 | 6,630 | 6,480 | 6,600 | +170 | +2.6% | 140,300 |
| 2024/01/29 | 6,400 | 6,450 | 6,320 | 6,430 | +50 | +0.8% | 66,100 |
| 2024/01/26 | 6,330 | 6,430 | 6,310 | 6,380 | -30 | -0.5% | 120,400 |
| 2024/01/25 | 6,520 | 6,530 | 6,410 | 6,410 | -120 | -1.8% | 92,700 |
| 2024/01/24 | 6,540 | 6,600 | 6,480 | 6,530 | -90 | -1.4% | 100,200 |
| 2024/01/23 | 6,620 | 6,700 | 6,580 | 6,620 | -10 | -0.2% | 80,400 |
| 2024/01/22 | 6,670 | 6,750 | 6,630 | 6,630 | +10 | +0.2% | 81,600 |
| 2024/01/19 | 6,520 | 6,630 | 6,510 | 6,620 | +110 | +1.7% | 84,500 |
301～
350
件表示中 / 2534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 | 370,000円 | +19.1% | +14.4% | 1.43% | 21.04倍 | 6.37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 |
| エイチ・アイエス | 137,700円 | +13.6% | +5.3% | 1.45% | 13.37倍 | 1.86倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| 乃村工 | 91,200円 | +3.2% | +6.0% | 3.73% | 14.54倍 | 1.87倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ナガワ | 598,000円 | +7.7% | +18.7% | 1.00% | 23.36倍 | 1.55倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| ＵＴ ＧＲＯＵＰ | 241,600円 | +0.8% | +42.7% | 6.74% | 12.21倍 | 3.21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 |
市場注目の銘柄
チャート関連のコラム
