ＫｅｙＨｏｌｄｅｒ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 |
|---|---|---|---|---|---|---|---|
| 2020/03/17 | 47 | 51 | 47 | 49 | ±0 | ±0% | 794,800 |
| 2020/03/16 | 51 | 53 | 48 | 49 | ±0 | ±0% | 1,283,900 |
| 2020/03/13 | 46 | 51 | 46 | 49 | -4 | -7.5% | 1,377,600 |
| 2020/03/12 | 55 | 57 | 52 | 53 | -2 | -3.6% | 1,248,600 |
| 2020/03/11 | 58 | 59 | 55 | 55 | -2 | -3.5% | 666,300 |
| 2020/03/10 | 52 | 58 | 49 | 57 | +2 | +3.6% | 1,501,900 |
| 2020/03/09 | 60 | 60 | 55 | 55 | -7 | -11.3% | 1,470,000 |
| 2020/03/06 | 66 | 66 | 62 | 62 | -4 | -6.1% | 911,300 |
| 2020/03/05 | 67 | 68 | 66 | 66 | -1 | -1.5% | 403,500 |
| 2020/03/04 | 65 | 68 | 65 | 67 | ±0 | ±0% | 337,300 |
| 2020/03/03 | 69 | 72 | 67 | 67 | ±0 | ±0% | 1,067,600 |
| 2020/03/02 | 62 | 68 | 61 | 67 | +5 | +8.1% | 1,684,200 |
| 2020/02/28 | 63 | 64 | 61 | 62 | -5 | -7.5% | 1,808,400 |
| 2020/02/27 | 70 | 70 | 67 | 67 | -3 | -4.3% | 1,298,100 |
| 2020/02/26 | 73 | 74 | 69 | 70 | -4 | -5.4% | 1,158,900 |
| 2020/02/25 | 77 | 77 | 72 | 74 | -5 | -6.3% | 1,487,500 |
| 2020/02/21 | 79 | 80 | 79 | 79 | ±0 | ±0% | 154,600 |
| 2020/02/20 | 80 | 81 | 79 | 79 | -1 | -1.3% | 299,200 |
| 2020/02/19 | 79 | 81 | 79 | 80 | +1 | +1.3% | 347,100 |
| 2020/02/18 | 82 | 82 | 79 | 79 | -2 | -2.5% | 976,400 |
| 2020/02/17 | 82 | 83 | 81 | 81 | -1 | -1.2% | 658,600 |
| 2020/02/14 | 82 | 83 | 82 | 82 | -3 | -3.5% | 375,500 |
| 2020/02/13 | 84 | 85 | 83 | 85 | ±0 | ±0% | 283,500 |
| 2020/02/12 | 84 | 85 | 83 | 85 | +2 | +2.4% | 367,700 |
| 2020/02/10 | 83 | 84 | 83 | 83 | ±0 | ±0% | 174,300 |
| 2020/02/07 | 84 | 84 | 83 | 83 | ±0 | ±0% | 252,000 |
| 2020/02/06 | 83 | 84 | 82 | 83 | ±0 | ±0% | 567,900 |
| 2020/02/05 | 83 | 84 | 82 | 83 | -1 | -1.2% | 444,600 |
| 2020/02/04 | 83 | 84 | 83 | 84 | +2 | +2.4% | 194,100 |
| 2020/02/03 | 82 | 83 | 82 | 82 | -1 | -1.2% | 170,700 |
| 2020/01/31 | 82 | 84 | 82 | 83 | +1 | +1.2% | 278,900 |
| 2020/01/30 | 84 | 85 | 82 | 82 | -2 | -2.4% | 694,100 |
| 2020/01/29 | 84 | 85 | 83 | 84 | ±0 | ±0% | 461,200 |
| 2020/01/28 | 83 | 84 | 82 | 84 | +1 | +1.2% | 783,700 |
| 2020/01/27 | 84 | 84 | 83 | 83 | -1 | -1.2% | 550,500 |
| 2020/01/24 | 85 | 86 | 84 | 84 | -1 | -1.2% | 392,500 |
| 2020/01/23 | 86 | 87 | 85 | 85 | -1 | -1.2% | 364,000 |
| 2020/01/22 | 88 | 88 | 85 | 86 | -2 | -2.3% | 869,000 |
| 2020/01/21 | 88 | 88 | 86 | 88 | ±0 | ±0% | 1,060,900 |
| 2020/01/20 | 89 | 90 | 86 | 88 | +3 | +3.5% | 2,413,900 |
| 2020/01/17 | 83 | 92 | 82 | 85 | +3 | +3.7% | 10,620,100 |
| 2020/01/16 | 82 | 83 | 82 | 82 | ±0 | ±0% | 386,100 |
| 2020/01/15 | 83 | 83 | 82 | 82 | -1 | -1.2% | 233,100 |
| 2020/01/14 | 82 | 84 | 81 | 83 | +2 | +2.5% | 1,300,200 |
| 2020/01/10 | 81 | 83 | 81 | 81 | -1 | -1.2% | 675,400 |
| 2020/01/09 | 81 | 83 | 81 | 82 | +1 | +1.2% | 1,151,700 |
| 2020/01/08 | 83 | 84 | 80 | 81 | -3 | -3.6% | 1,709,900 |
| 2020/01/07 | 83 | 84 | 83 | 84 | +1 | +1.2% | 240,200 |
| 2020/01/06 | 84 | 85 | 83 | 83 | -2 | -2.4% | 469,300 |
| 2019/12/30 | 83 | 85 | 83 | 85 | +2 | +2.4% | 566,400 |
1301～
1350
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「ＫｅｙＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫｅｙＨ | 72,300円 | +12.6% | -42.9% | 1.38% | 10.47倍 | 0.62倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ウェルネット | 71,900円 | +6.6% | +30.8% | 3.89% | 12.84倍 | 1.64倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| ＨＡＮＡＴＯＵＲ | 108,500円 | +8.1% | +6.5% | 3.41% | 8.73倍 | 3.92倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ＡＶｉＣ | 215,000円 | +30.1% | +51.5% | 0.00% | 29.80倍 | 7.41倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| ロイヤルホテル | 87,800円 | +16.0% | +13.1% | 0.57% | 33.52倍 | 0.88倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
市場注目の銘柄
チャート関連のコラム
