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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/15 | 965 | 970 | 957 | 965 | -5 | -0.5% | 20,400 |
| 2024/04/12 | 975 | 975 | 965 | 970 | -3 | -0.3% | 16,900 |
| 2024/04/11 | 970 | 983 | 965 | 973 | -2 | -0.2% | 47,000 |
| 2024/04/10 | 960 | 977 | 959 | 975 | +20 | +2.1% | 61,800 |
| 2024/04/09 | 944 | 964 | 944 | 955 | +15 | +1.6% | 67,000 |
| 2024/04/08 | 942 | 948 | 934 | 940 | -2 | -0.2% | 28,600 |
| 2024/04/05 | 930 | 942 | 926 | 942 | +4 | +0.4% | 46,100 |
| 2024/04/04 | 943 | 945 | 935 | 938 | +6 | +0.6% | 27,600 |
| 2024/04/03 | 931 | 944 | 930 | 932 | -10 | -1.1% | 42,700 |
| 2024/04/02 | 962 | 963 | 938 | 942 | -20 | -2.1% | 71,400 |
| 2024/04/01 | 980 | 980 | 961 | 962 | -9 | -0.9% | 46,200 |
| 2024/03/29 | 939 | 974 | 939 | 971 | +33 | +3.5% | 82,800 |
| 2024/03/28 | 930 | 950 | 927 | 938 | +11 | +1.2% | 49,100 |
201～
250
件表示中 / 3673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 | 64,600円 | +12.6% | -42.9% | 1.55% | 9.35倍 | 0.55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 |
| メンバーズ | 95,500円 | - | - | 3.35% | 46.88倍 | 2.33倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| ウェルネット | 59,000円 | +18.4% | +22.6% | 4.48% | 11.02倍 | 1.34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 |
| 東会舘 | 366,000円 | +1.3% | +19.7% | 0.82% | 14.05倍 | 1.24倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| ステムセル研 | 118,400円 | +20.9% | +43.9% | 2.11% | 24.23倍 | 4.20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 |
市場注目の銘柄
チャート関連のコラム
