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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 6,490 | 6,590 | 6,420 | 6,510 | +10 | +0.2% | 124,200 |
| 2024/01/17 | 6,760 | 6,820 | 6,470 | 6,500 | -260 | -3.8% | 238,500 |
| 2024/01/16 | 6,810 | 6,810 | 6,690 | 6,760 | -50 | -0.7% | 73,800 |
| 2024/01/15 | 6,590 | 6,830 | 6,590 | 6,810 | +220 | +3.3% | 121,800 |
| 2024/01/12 | 6,720 | 6,750 | 6,540 | 6,590 | -70 | -1.1% | 147,800 |
| 2024/01/11 | 6,710 | 6,800 | 6,560 | 6,660 | +40 | +0.6% | 185,100 |
| 2024/01/10 | 6,730 | 6,760 | 6,610 | 6,620 | -180 | -2.6% | 155,400 |
| 2024/01/09 | 6,780 | 6,880 | 6,730 | 6,800 | +80 | +1.2% | 142,300 |
| 2024/01/05 | 6,960 | 6,980 | 6,720 | 6,720 | -280 | -4% | 259,800 |
| 2024/01/04 | 6,950 | 7,030 | 6,870 | 7,000 | +30 | +0.4% | 134,100 |
| 2023/12/29 | 7,020 | 7,100 | 6,940 | 6,970 | -190 | -2.7% | 142,000 |
| 2023/12/28 | 7,180 | 7,190 | 7,050 | 7,160 | +70 | +1% | 97,900 |
| 2023/12/27 | 6,960 | 7,090 | 6,950 | 7,090 | +140 | +2% | 135,800 |
| 2023/12/26 | 6,950 | 6,960 | 6,860 | 6,950 | ±0 | ±0% | 130,900 |
| 2023/12/25 | 7,000 | 7,090 | 6,910 | 6,950 | -140 | -2% | 154,100 |
| 2023/12/22 | 7,020 | 7,160 | 6,960 | 7,090 | -10 | -0.1% | 189,300 |
| 2023/12/21 | 7,000 | 7,190 | 7,000 | 7,100 | +80 | +1.1% | 189,400 |
| 2023/12/20 | 7,150 | 7,160 | 7,000 | 7,020 | -20 | -0.3% | 222,700 |
| 2023/12/19 | 6,810 | 7,040 | 6,800 | 7,040 | +200 | +2.9% | 201,500 |
| 2023/12/18 | 6,870 | 6,930 | 6,730 | 6,840 | -30 | -0.4% | 185,900 |
| 2023/12/15 | 6,720 | 6,930 | 6,720 | 6,870 | +180 | +2.7% | 282,900 |
| 2023/12/14 | 6,550 | 6,760 | 6,550 | 6,690 | +240 | +3.7% | 297,200 |
| 2023/12/13 | 6,250 | 6,490 | 6,250 | 6,450 | +240 | +3.9% | 181,300 |
| 2023/12/12 | 6,330 | 6,330 | 6,090 | 6,210 | -120 | -1.9% | 211,800 |
| 2023/12/11 | 6,260 | 6,340 | 6,190 | 6,330 | +40 | +0.6% | 168,900 |
| 2023/12/08 | 6,400 | 6,470 | 6,260 | 6,290 | -150 | -2.3% | 121,500 |
| 2023/12/07 | 6,550 | 6,600 | 6,420 | 6,440 | -130 | -2% | 170,600 |
| 2023/12/06 | 6,340 | 6,570 | 6,340 | 6,570 | +260 | +4.1% | 176,200 |
| 2023/12/05 | 6,420 | 6,420 | 6,240 | 6,310 | -70 | -1.1% | 145,600 |
| 2023/12/04 | 6,140 | 6,420 | 6,070 | 6,380 | +240 | +3.9% | 321,700 |
| 2023/12/01 | 5,830 | 6,170 | 5,800 | 6,140 | +260 | +4.4% | 272,500 |
| 2023/11/30 | 5,750 | 5,910 | 5,750 | 5,880 | +150 | +2.6% | 158,000 |
| 2023/11/29 | 5,720 | 5,760 | 5,680 | 5,730 | +10 | +0.2% | 85,600 |
| 2023/11/28 | 5,730 | 5,750 | 5,670 | 5,720 | -30 | -0.5% | 90,000 |
| 2023/11/27 | 5,760 | 5,820 | 5,720 | 5,750 | +40 | +0.7% | 98,300 |
| 2023/11/24 | 5,840 | 5,890 | 5,690 | 5,710 | -130 | -2.2% | 143,200 |
| 2023/11/22 | 5,980 | 5,980 | 5,820 | 5,840 | -120 | -2% | 168,400 |
| 2023/11/21 | 5,940 | 6,020 | 5,770 | 5,960 | +90 | +1.5% | 180,000 |
| 2023/11/20 | 6,060 | 6,060 | 5,820 | 5,870 | -140 | -2.3% | 177,400 |
| 2023/11/17 | 6,050 | 6,050 | 5,940 | 6,010 | -20 | -0.3% | 127,300 |
| 2023/11/16 | 5,780 | 6,040 | 5,700 | 6,030 | +270 | +4.7% | 197,500 |
| 2023/11/15 | 5,800 | 5,870 | 5,710 | 5,760 | +130 | +2.3% | 241,400 |
| 2023/11/14 | 5,690 | 5,700 | 5,470 | 5,630 | -120 | -2.1% | 474,100 |
| 2023/11/13 | 5,860 | 6,150 | 5,710 | 5,750 | -750 | -11.5% | 658,800 |
| 2023/11/10 | 6,470 | 6,510 | 6,350 | 6,500 | +60 | +0.9% | 157,300 |
| 2023/11/09 | 6,390 | 6,440 | 6,270 | 6,440 | +90 | +1.4% | 182,300 |
| 2023/11/08 | 6,370 | 6,390 | 6,220 | 6,350 | -60 | -0.9% | 169,300 |
| 2023/11/07 | 6,430 | 6,530 | 6,360 | 6,410 | ±0 | ±0% | 218,100 |
| 2023/11/06 | 6,300 | 6,430 | 6,130 | 6,410 | +250 | +4.1% | 321,200 |
| 2023/11/02 | 5,800 | 6,170 | 5,790 | 6,160 | +560 | +10% | 359,600 |
351～
400
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
