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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 83 | 86 | 81 | 82 | ±0 | ±0% | 482,000 |
| 2013/03/28 | 82 | 84 | 81 | 82 | +1 | +1.2% | 388,000 |
| 2013/03/27 | 80 | 82 | 80 | 81 | +1 | +1.3% | 188,000 |
| 2013/03/26 | 79 | 80 | 79 | 80 | ±0 | ±0% | 85,000 |
| 2013/03/25 | 80 | 80 | 79 | 80 | +1 | +1.3% | 117,000 |
| 2013/03/22 | 80 | 81 | 77 | 79 | -2 | -2.5% | 489,000 |
| 2013/03/21 | 80 | 83 | 79 | 81 | +1 | +1.3% | 394,000 |
| 2013/03/19 | 81 | 81 | 80 | 80 | ±0 | ±0% | 78,000 |
| 2013/03/18 | 81 | 81 | 78 | 80 | ±0 | ±0% | 165,000 |
| 2013/03/15 | 83 | 83 | 79 | 80 | -2 | -2.4% | 299,000 |
| 2013/03/14 | 83 | 84 | 81 | 82 | ±0 | ±0% | 333,000 |
| 2013/03/13 | 81 | 89 | 81 | 82 | +1 | +1.2% | 626,000 |
| 2013/03/12 | 87 | 87 | 79 | 81 | -3 | -3.6% | 712,000 |
| 2013/03/11 | 76 | 86 | 76 | 84 | +8 | +10.5% | 1,766,000 |
| 2013/03/08 | 77 | 77 | 75 | 76 | ±0 | ±0% | 65,000 |
| 2013/03/07 | 76 | 76 | 76 | 76 | ±0 | ±0% | 51,000 |
| 2013/03/06 | 76 | 77 | 75 | 76 | ±0 | ±0% | 143,000 |
| 2013/03/05 | 76 | 77 | 75 | 76 | ±0 | ±0% | 114,000 |
| 2013/03/04 | 78 | 78 | 76 | 76 | -1 | -1.3% | 114,000 |
| 2013/03/01 | 78 | 78 | 76 | 77 | -1 | -1.3% | 142,000 |
| 2013/02/28 | 77 | 79 | 76 | 78 | +2 | +2.6% | 489,000 |
| 2013/02/27 | 75 | 76 | 75 | 76 | +1 | +1.3% | 38,000 |
| 2013/02/26 | 74 | 75 | 74 | 75 | ±0 | ±0% | 73,000 |
| 2013/02/25 | 75 | 76 | 74 | 75 | ±0 | ±0% | 168,000 |
| 2013/02/22 | 77 | 77 | 74 | 75 | -1 | -1.3% | 77,000 |
| 2013/02/21 | 77 | 77 | 75 | 76 | -1 | -1.3% | 58,000 |
| 2013/02/20 | 77 | 77 | 75 | 77 | ±0 | ±0% | 78,000 |
| 2013/02/19 | 77 | 78 | 74 | 77 | +5 | +6.9% | 296,000 |
| 2013/02/18 | 72 | 72 | 71 | 72 | +2 | +2.9% | 87,000 |
| 2013/02/15 | 72 | 72 | 69 | 70 | -3 | -4.1% | 314,000 |
| 2013/02/14 | 73 | 74 | 72 | 73 | -1 | -1.4% | 205,000 |
| 2013/02/13 | 76 | 77 | 74 | 74 | -3 | -3.9% | 228,000 |
| 2013/02/12 | 79 | 79 | 76 | 77 | ±0 | ±0% | 202,000 |
| 2013/02/08 | 78 | 78 | 77 | 77 | -1 | -1.3% | 202,000 |
| 2013/02/07 | 79 | 79 | 77 | 78 | -1 | -1.3% | 216,000 |
| 2013/02/06 | 79 | 79 | 77 | 79 | +1 | +1.3% | 258,000 |
| 2013/02/05 | 79 | 79 | 77 | 78 | -1 | -1.3% | 197,000 |
| 2013/02/04 | 80 | 80 | 78 | 79 | +1 | +1.3% | 178,000 |
| 2013/02/01 | 78 | 79 | 78 | 78 | -1 | -1.3% | 252,000 |
| 2013/01/31 | 78 | 79 | 78 | 79 | +1 | +1.3% | 121,000 |
| 2013/01/30 | 79 | 79 | 78 | 78 | -2 | -2.5% | 245,000 |
| 2013/01/29 | 81 | 83 | 78 | 80 | ±0 | ±0% | 300,000 |
| 2013/01/28 | 83 | 86 | 78 | 80 | +4 | +5.3% | 2,882,000 |
| 2013/01/25 | 74 | 76 | 74 | 76 | +2 | +2.7% | 284,000 |
| 2013/01/24 | 73 | 75 | 73 | 74 | +1 | +1.4% | 143,000 |
| 2013/01/23 | 75 | 75 | 73 | 73 | -2 | -2.7% | 304,000 |
| 2013/01/22 | 76 | 77 | 74 | 75 | -1 | -1.3% | 214,000 |
| 2013/01/21 | 77 | 77 | 76 | 76 | -1 | -1.3% | 142,000 |
| 2013/01/18 | 77 | 78 | 76 | 77 | +1 | +1.3% | 135,000 |
| 2013/01/17 | 77 | 78 | 75 | 76 | ±0 | ±0% | 212,000 |
2851～
2900
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
