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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 879 | 884 | 866 | 870 | -44 | -4.8% | 247,100 |
| 2024/06/26 | 914 | 920 | 905 | 914 | +5 | +0.6% | 268,300 |
| 2024/06/25 | 911 | 911 | 905 | 909 | +1 | +0.1% | 98,700 |
| 2024/06/24 | 912 | 912 | 906 | 908 | -1 | -0.1% | 75,000 |
| 2024/06/21 | 910 | 912 | 905 | 909 | +2 | +0.2% | 50,300 |
| 2024/06/20 | 909 | 909 | 905 | 907 | +2 | +0.2% | 25,200 |
| 2024/06/19 | 911 | 911 | 903 | 905 | -3 | -0.3% | 33,200 |
| 2024/06/18 | 913 | 913 | 907 | 908 | -1 | -0.1% | 28,100 |
| 2024/06/17 | 909 | 909 | 901 | 909 | +3 | +0.3% | 81,900 |
| 2024/06/14 | 905 | 910 | 905 | 906 | ±0 | ±0% | 38,200 |
| 2024/06/13 | 914 | 914 | 904 | 906 | -8 | -0.9% | 91,700 |
| 2024/06/12 | 914 | 917 | 913 | 914 | ±0 | ±0% | 29,100 |
| 2024/06/11 | 915 | 917 | 914 | 914 | ±0 | ±0% | 29,400 |
| 2024/06/10 | 917 | 919 | 913 | 914 | -2 | -0.2% | 28,300 |
| 2024/06/07 | 910 | 916 | 910 | 916 | +6 | +0.7% | 16,700 |
| 2024/06/06 | 922 | 922 | 908 | 910 | -7 | -0.8% | 43,200 |
| 2024/06/05 | 921 | 923 | 917 | 917 | -7 | -0.8% | 32,400 |
| 2024/06/04 | 914 | 924 | 912 | 924 | +1 | +0.1% | 39,300 |
| 2024/06/03 | 926 | 927 | 915 | 923 | +7 | +0.8% | 30,900 |
| 2024/05/31 | 912 | 921 | 912 | 916 | +7 | +0.8% | 22,500 |
| 2024/05/30 | 913 | 918 | 903 | 909 | -6 | -0.7% | 43,300 |
| 2024/05/29 | 928 | 929 | 915 | 915 | -13 | -1.4% | 39,200 |
| 2024/05/28 | 932 | 936 | 928 | 928 | +1 | +0.1% | 23,900 |
| 2024/05/27 | 937 | 937 | 923 | 927 | -1 | -0.1% | 46,300 |
| 2024/05/24 | 911 | 928 | 910 | 928 | +19 | +2.1% | 40,600 |
| 2024/05/23 | 911 | 920 | 903 | 909 | +3 | +0.3% | 51,100 |
| 2024/05/22 | 911 | 911 | 902 | 906 | -4 | -0.4% | 23,400 |
| 2024/05/21 | 903 | 919 | 903 | 910 | +8 | +0.9% | 40,100 |
| 2024/05/20 | 901 | 905 | 895 | 902 | +3 | +0.3% | 20,600 |
| 2024/05/17 | 888 | 904 | 888 | 899 | +11 | +1.2% | 20,500 |
| 2024/05/16 | 897 | 897 | 880 | 888 | -1 | -0.1% | 38,600 |
| 2024/05/15 | 905 | 905 | 887 | 889 | -15 | -1.7% | 44,900 |
| 2024/05/14 | 883 | 908 | 877 | 904 | +24 | +2.7% | 78,300 |
| 2024/05/13 | 930 | 940 | 873 | 880 | -84 | -8.7% | 346,500 |
| 2024/05/10 | 979 | 979 | 961 | 964 | -3 | -0.3% | 53,500 |
| 2024/05/09 | 975 | 975 | 962 | 967 | -8 | -0.8% | 36,500 |
| 2024/05/08 | 990 | 997 | 975 | 975 | -10 | -1% | 55,500 |
| 2024/05/07 | 980 | 993 | 975 | 985 | +15 | +1.5% | 49,100 |
| 2024/05/02 | 969 | 978 | 969 | 970 | +1 | +0.1% | 24,900 |
| 2024/05/01 | 956 | 969 | 952 | 969 | +10 | +1% | 23,300 |
| 2024/04/30 | 948 | 959 | 945 | 959 | +19 | +2% | 27,200 |
| 2024/04/26 | 948 | 948 | 938 | 940 | -10 | -1.1% | 65,600 |
| 2024/04/25 | 960 | 960 | 950 | 950 | -6 | -0.6% | 26,800 |
| 2024/04/24 | 962 | 965 | 956 | 956 | ±0 | ±0% | 20,500 |
| 2024/04/23 | 957 | 963 | 955 | 956 | -4 | -0.4% | 15,600 |
| 2024/04/22 | 942 | 960 | 942 | 960 | +19 | +2% | 28,400 |
| 2024/04/19 | 956 | 959 | 937 | 941 | -15 | -1.6% | 47,200 |
| 2024/04/18 | 946 | 956 | 946 | 956 | +11 | +1.2% | 25,300 |
| 2024/04/17 | 961 | 962 | 945 | 945 | -16 | -1.7% | 38,400 |
| 2024/04/16 | 964 | 967 | 954 | 961 | -4 | -0.4% | 24,900 |
101～
150
件表示中 / 3586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 | 72,900円 | +16.3% | +57.8% | 1.37% | 4.57倍 | 0.67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 |
| 船 場 | 131,400円 | +12.5% | +6.4% | 4.57% | 12.63倍 | 1.13倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| ＤＮＨＤ | 165,500円 | +6.9% | +25.8% | 4.23% | 7.70倍 | 0.99倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| アドウェイズ | 32,600円 | -7.6% | -63.1% | 0.92% | 57.90倍 | 0.89倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| 極楽湯ＨＤ | 43,700円 | +6.5% | +94.4% | 0.00% | 11.83倍 | 4.11倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
市場注目の銘柄
チャート関連のコラム
