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 |
|---|---|---|---|---|---|---|---|
| 2016/04/18 | 101 | 101 | 98 | 100 | ±0 | ±0% | 158,000 |
| 2016/04/15 | 101 | 103 | 100 | 100 | -2 | -2% | 258,000 |
| 2016/04/14 | 102 | 104 | 102 | 102 | -1 | -1% | 349,000 |
| 2016/04/13 | 103 | 103 | 101 | 103 | +3 | +3% | 350,000 |
| 2016/04/12 | 99 | 102 | 98 | 100 | +1 | +1% | 350,000 |
| 2016/04/11 | 100 | 101 | 97 | 99 | -1 | -1% | 371,000 |
| 2016/04/08 | 95 | 102 | 95 | 100 | +3 | +3.1% | 719,000 |
| 2016/04/07 | 96 | 98 | 95 | 97 | +1 | +1% | 457,000 |
| 2016/04/06 | 93 | 96 | 93 | 96 | +1 | +1.1% | 647,000 |
| 2016/04/05 | 99 | 100 | 95 | 95 | -4 | -4% | 1,254,000 |
| 2016/04/04 | 103 | 103 | 99 | 99 | -4 | -3.9% | 1,220,000 |
| 2016/04/01 | 106 | 107 | 102 | 103 | -5 | -4.6% | 1,365,000 |
| 2016/03/31 | 105 | 108 | 104 | 108 | +5 | +4.9% | 578,000 |
| 2016/03/30 | 104 | 106 | 103 | 103 | -6 | -5.5% | 1,583,000 |
| 2016/03/29 | 105 | 111 | 104 | 109 | +5 | +4.8% | 5,042,000 |
| 2016/03/28 | 117 | 118 | 104 | 104 | -13 | -11.1% | 7,864,000 |
| 2016/03/25 | 120 | 122 | 117 | 117 | -3 | -2.5% | 2,602,000 |
| 2016/03/24 | 114 | 121 | 111 | 120 | +3 | +2.6% | 3,407,000 |
| 2016/03/23 | 116 | 118 | 114 | 117 | +1 | +0.9% | 1,020,000 |
| 2016/03/22 | 113 | 118 | 111 | 116 | +3 | +2.7% | 2,044,000 |
| 2016/03/18 | 115 | 115 | 111 | 113 | -4 | -3.4% | 2,679,000 |
| 2016/03/17 | 126 | 127 | 117 | 117 | -8 | -6.4% | 3,319,000 |
| 2016/03/16 | 125 | 127 | 124 | 125 | ±0 | ±0% | 1,356,000 |
| 2016/03/15 | 127 | 131 | 122 | 125 | +1 | +0.8% | 5,290,000 |
| 2016/03/14 | 122 | 126 | 117 | 124 | -1 | -0.8% | 4,081,000 |
| 2016/03/11 | 133 | 138 | 121 | 125 | -12 | -8.8% | 15,946,000 |
| 2016/03/10 | 124 | 148 | 115 | 137 | +32 | +30.5% | 65,028,000 |
| 2016/03/09 | 105 | 105 | 105 | 105 | +30 | +40% | 336,000 |
| 2016/03/08 | 77 | 77 | 73 | 75 | -1 | -1.3% | 385,000 |
| 2016/03/07 | 77 | 79 | 76 | 76 | -2 | -2.6% | 294,000 |
| 2016/03/04 | 76 | 78 | 75 | 78 | +3 | +4% | 390,000 |
| 2016/03/03 | 74 | 75 | 73 | 75 | +1 | +1.4% | 191,000 |
| 2016/03/02 | 73 | 74 | 70 | 74 | +2 | +2.8% | 474,000 |
| 2016/03/01 | 73 | 74 | 70 | 72 | -1 | -1.4% | 448,000 |
| 2016/02/29 | 74 | 76 | 72 | 73 | +1 | +1.4% | 467,000 |
| 2016/02/26 | 71 | 73 | 71 | 72 | +1 | +1.4% | 253,000 |
| 2016/02/25 | 71 | 72 | 71 | 71 | ±0 | ±0% | 55,000 |
| 2016/02/24 | 70 | 71 | 69 | 71 | +1 | +1.4% | 116,000 |
| 2016/02/23 | 73 | 74 | 70 | 70 | -2 | -2.8% | 395,000 |
| 2016/02/22 | 69 | 72 | 69 | 72 | +3 | +4.3% | 307,000 |
| 2016/02/19 | 70 | 70 | 69 | 69 | -2 | -2.8% | 206,000 |
| 2016/02/18 | 69 | 71 | 68 | 71 | +4 | +6% | 311,000 |
| 2016/02/17 | 71 | 71 | 67 | 67 | -2 | -2.9% | 257,000 |
| 2016/02/16 | 69 | 71 | 67 | 69 | +1 | +1.5% | 550,000 |
| 2016/02/15 | 69 | 70 | 67 | 68 | +2 | +3% | 427,000 |
| 2016/02/12 | 67 | 73 | 63 | 66 | -4 | -5.7% | 1,820,000 |
| 2016/02/10 | 76 | 76 | 69 | 70 | -3 | -4.1% | 1,164,000 |
| 2016/02/09 | 75 | 83 | 73 | 73 | -3 | -3.9% | 3,147,000 |
| 2016/02/08 | 77 | 79 | 75 | 76 | -4 | -5% | 1,367,000 |
| 2016/02/05 | 87 | 88 | 75 | 80 | -11 | -12.1% | 6,850,000 |
2201～
2250
件表示中 / 3684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 | 73,500円 | +12.6% | -42.9% | 1.36% | 10.64倍 | 0.63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 |
| Ｇｕｎｏｓｙ | 57,400円 | -16.7% | - | 3.19% | 76.64倍 | 1.23倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ブティックス | 134,200円 | +24.1% | +31.6% | 0.00% | 17.01倍 | 7.24倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ステムセル研 | 132,000円 | +20.9% | +43.9% | 1.89% | 27.01倍 | 4.68倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ＡＢ＆Ｃ | 90,300円 | +9.7% | +21.4% | 3.11% | 10.14倍 | 1.51倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム
