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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 4,620 | 4,690 | 4,550 | 4,650 | -25 | -0.5% | 305,000 |
| 2023/04/05 | 4,620 | 4,770 | 4,590 | 4,675 | +10 | +0.2% | 313,200 |
| 2023/04/04 | 5,000 | 5,030 | 4,665 | 4,665 | -435 | -8.5% | 740,500 |
| 2023/04/03 | 5,030 | 5,100 | 4,935 | 5,100 | +175 | +3.6% | 285,000 |
| 2023/03/31 | 5,000 | 5,040 | 4,915 | 4,925 | -45 | -0.9% | 199,800 |
| 2023/03/30 | 4,940 | 5,010 | 4,880 | 4,970 | +70 | +1.4% | 244,200 |
| 2023/03/29 | 4,890 | 4,945 | 4,840 | 4,900 | +35 | +0.7% | 215,800 |
| 2023/03/28 | 4,890 | 4,900 | 4,805 | 4,865 | -10 | -0.2% | 143,400 |
| 2023/03/27 | 4,750 | 4,880 | 4,725 | 4,875 | +95 | +2% | 212,500 |
| 2023/03/24 | 4,720 | 4,790 | 4,660 | 4,780 | +60 | +1.3% | 137,900 |
| 2023/03/23 | 4,730 | 4,825 | 4,685 | 4,720 | -60 | -1.3% | 236,900 |
| 2023/03/22 | 4,735 | 4,780 | 4,695 | 4,780 | +150 | +3.2% | 169,000 |
| 2023/03/20 | 4,760 | 4,795 | 4,615 | 4,630 | -115 | -2.4% | 162,800 |
| 2023/03/17 | 4,695 | 4,770 | 4,690 | 4,745 | +100 | +2.2% | 181,000 |
| 2023/03/16 | 4,670 | 4,725 | 4,605 | 4,645 | -95 | -2% | 270,300 |
| 2023/03/15 | 4,630 | 4,750 | 4,615 | 4,740 | +180 | +3.9% | 315,000 |
| 2023/03/14 | 4,580 | 4,620 | 4,510 | 4,560 | -70 | -1.5% | 243,900 |
| 2023/03/13 | 4,630 | 4,695 | 4,580 | 4,630 | -90 | -1.9% | 304,300 |
| 2023/03/10 | 4,710 | 4,820 | 4,690 | 4,720 | -35 | -0.7% | 355,300 |
| 2023/03/09 | 4,795 | 4,805 | 4,725 | 4,755 | -30 | -0.6% | 242,300 |
| 2023/03/08 | 4,680 | 4,825 | 4,665 | 4,785 | +35 | +0.7% | 316,000 |
| 2023/03/07 | 4,745 | 4,780 | 4,620 | 4,750 | -45 | -0.9% | 573,000 |
| 2023/03/06 | 4,630 | 4,835 | 4,605 | 4,795 | +95 | +2% | 669,300 |
| 2023/03/03 | 4,375 | 4,700 | 4,345 | 4,700 | +365 | +8.4% | 1,209,600 |
| 2023/03/02 | 4,100 | 4,335 | 4,100 | 4,335 | +365 | +9.2% | 938,400 |
| 2023/03/01 | 3,935 | 4,000 | 3,900 | 3,970 | +65 | +1.7% | 223,900 |
| 2023/02/28 | 3,880 | 3,965 | 3,795 | 3,905 | +35 | +0.9% | 304,300 |
| 2023/02/27 | 3,775 | 3,900 | 3,765 | 3,870 | +130 | +3.5% | 314,000 |
| 2023/02/24 | 3,750 | 3,750 | 3,690 | 3,740 | -25 | -0.7% | 195,900 |
| 2023/02/22 | 3,685 | 3,825 | 3,655 | 3,765 | +45 | +1.2% | 408,500 |
| 2023/02/21 | 3,625 | 3,740 | 3,610 | 3,720 | +155 | +4.3% | 450,700 |
| 2023/02/20 | 3,545 | 3,580 | 3,490 | 3,565 | +60 | +1.7% | 297,900 |
| 2023/02/17 | 3,400 | 3,520 | 3,390 | 3,505 | +85 | +2.5% | 198,300 |
| 2023/02/16 | 3,365 | 3,425 | 3,345 | 3,420 | +80 | +2.4% | 140,500 |
| 2023/02/15 | 3,330 | 3,350 | 3,285 | 3,340 | +25 | +0.8% | 141,200 |
| 2023/02/14 | 3,380 | 3,395 | 3,290 | 3,315 | -55 | -1.6% | 241,800 |
| 2023/02/13 | 3,470 | 3,475 | 3,290 | 3,370 | -50 | -1.5% | 321,200 |
| 2023/02/10 | 3,475 | 3,500 | 3,395 | 3,420 | -100 | -2.8% | 287,900 |
| 2023/02/09 | 3,460 | 3,520 | 3,450 | 3,520 | +50 | +1.4% | 178,800 |
| 2023/02/08 | 3,455 | 3,500 | 3,415 | 3,470 | +25 | +0.7% | 143,500 |
| 2023/02/07 | 3,470 | 3,510 | 3,445 | 3,445 | +20 | +0.6% | 121,100 |
| 2023/02/06 | 3,450 | 3,485 | 3,380 | 3,425 | +5 | +0.1% | 121,700 |
| 2023/02/03 | 3,420 | 3,430 | 3,375 | 3,420 | -5 | -0.1% | 88,200 |
| 2023/02/02 | 3,415 | 3,550 | 3,395 | 3,425 | +140 | +4.3% | 433,700 |
| 2023/02/01 | 3,305 | 3,355 | 3,275 | 3,285 | -35 | -1.1% | 154,700 |
| 2023/01/31 | 3,425 | 3,425 | 3,300 | 3,320 | -85 | -2.5% | 210,300 |
| 2023/01/30 | 3,375 | 3,425 | 3,365 | 3,405 | +35 | +1% | 334,000 |
| 2023/01/27 | 3,430 | 3,435 | 3,360 | 3,370 | -50 | -1.5% | 114,300 |
| 2023/01/26 | 3,415 | 3,445 | 3,370 | 3,420 | -30 | -0.9% | 121,400 |
| 2023/01/25 | 3,485 | 3,490 | 3,420 | 3,450 | -5 | -0.1% | 105,400 |
401～
450
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 | 429,500円 | +19.1% | +14.4% | 1.23% | 24.42倍 | 8.10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 | 165,800円 | +21.7% | +11.1% | 1.21% | 17.57倍 | 3.12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 | 215,600円 | +40.2% | +23.7% | 0.00% | 18.62倍 | 13.96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 | 421,500円 | +6.7% | -7.8% | 2.37% | 12.97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 | 279,500円 | +1.5% | +1.0% | 4.29% | 17.87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
