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 |
|---|---|---|---|---|---|---|---|
| 2011/12/19 | 69 | 70 | 66 | 66 | -1 | -1.5% | 281,000 |
| 2011/12/16 | 66 | 68 | 65 | 67 | +1 | +1.5% | 117,000 |
| 2011/12/15 | 66 | 67 | 66 | 66 | -1 | -1.5% | 109,000 |
| 2011/12/14 | 69 | 69 | 66 | 67 | -1 | -1.5% | 144,000 |
| 2011/12/13 | 69 | 69 | 67 | 68 | -2 | -2.9% | 129,000 |
| 2011/12/12 | 69 | 70 | 64 | 70 | +1 | +1.4% | 251,000 |
| 2011/12/09 | 70 | 70 | 67 | 69 | -1 | -1.4% | 78,000 |
| 2011/12/08 | 69 | 70 | 68 | 70 | +2 | +2.9% | 20,000 |
| 2011/12/07 | 69 | 69 | 67 | 68 | -1 | -1.4% | 164,000 |
| 2011/12/06 | 72 | 72 | 69 | 69 | -2 | -2.8% | 240,000 |
| 2011/12/05 | 68 | 71 | 66 | 71 | +5 | +7.6% | 244,000 |
| 2011/12/02 | 65 | 67 | 64 | 66 | ±0 | ±0% | 128,000 |
| 2011/12/01 | 66 | 67 | 65 | 66 | +2 | +3.1% | 74,000 |
| 2011/11/30 | 65 | 66 | 63 | 64 | ±0 | ±0% | 179,000 |
| 2011/11/29 | 63 | 66 | 63 | 64 | +1 | +1.6% | 176,000 |
| 2011/11/28 | 63 | 64 | 62 | 63 | -1 | -1.6% | 258,000 |
| 2011/11/25 | 65 | 68 | 63 | 64 | -2 | -3% | 238,000 |
| 2011/11/24 | 66 | 67 | 65 | 66 | -2 | -2.9% | 147,000 |
| 2011/11/22 | 69 | 69 | 66 | 68 | -2 | -2.9% | 166,000 |
| 2011/11/21 | 68 | 70 | 68 | 70 | +3 | +4.5% | 203,000 |
| 2011/11/18 | 69 | 69 | 67 | 67 | -3 | -4.3% | 31,000 |
| 2011/11/17 | 66 | 70 | 65 | 70 | +3 | +4.5% | 72,000 |
| 2011/11/16 | 66 | 68 | 65 | 67 | -1 | -1.5% | 198,000 |
| 2011/11/15 | 69 | 70 | 68 | 68 | -2 | -2.9% | 66,000 |
| 2011/11/14 | 70 | 71 | 67 | 70 | -1 | -1.4% | 121,000 |
| 2011/11/11 | 69 | 71 | 69 | 71 | +1 | +1.4% | 188,000 |
| 2011/11/10 | 70 | 70 | 69 | 70 | -1 | -1.4% | 89,000 |
| 2011/11/09 | 70 | 71 | 70 | 71 | ±0 | ±0% | 62,000 |
| 2011/11/08 | 71 | 71 | 69 | 71 | ±0 | ±0% | 156,000 |
| 2011/11/07 | 72 | 73 | 71 | 71 | -1 | -1.4% | 126,000 |
| 2011/11/04 | 75 | 77 | 72 | 72 | ±0 | ±0% | 492,000 |
| 2011/11/02 | 72 | 73 | 71 | 72 | -1 | -1.4% | 165,000 |
| 2011/11/01 | 72 | 74 | 71 | 73 | +1 | +1.4% | 165,000 |
| 2011/10/31 | 72 | 74 | 71 | 72 | ±0 | ±0% | 420,000 |
| 2011/10/28 | 70 | 73 | 70 | 72 | +1 | +1.4% | 178,000 |
| 2011/10/27 | 71 | 71 | 69 | 71 | ±0 | ±0% | 225,000 |
| 2011/10/26 | 71 | 72 | 69 | 71 | -1 | -1.4% | 421,000 |
| 2011/10/25 | 72 | 73 | 70 | 72 | ±0 | ±0% | 258,000 |
| 2011/10/24 | 70 | 72 | 69 | 72 | +1 | +1.4% | 351,000 |
| 2011/10/21 | 74 | 76 | 71 | 71 | -3 | -4.1% | 471,000 |
| 2011/10/20 | 79 | 80 | 74 | 74 | -7 | -8.6% | 1,206,000 |
| 2011/10/19 | 74 | 82 | 72 | 81 | +7 | +9.5% | 1,690,000 |
| 2011/10/18 | 75 | 75 | 69 | 74 | ±0 | ±0% | 625,000 |
| 2011/10/17 | 78 | 81 | 74 | 74 | -4 | -5.1% | 975,000 |
| 2011/10/14 | 69 | 78 | 68 | 78 | +9 | +13% | 1,168,000 |
| 2011/10/13 | 71 | 71 | 68 | 69 | ±0 | ±0% | 236,000 |
| 2011/10/12 | 70 | 71 | 68 | 69 | ±0 | ±0% | 224,000 |
| 2011/10/11 | 72 | 72 | 69 | 69 | ±0 | ±0% | 288,000 |
| 2011/10/07 | 63 | 69 | 63 | 69 | +7 | +11.3% | 453,000 |
| 2011/10/06 | 62 | 64 | 62 | 62 | -1 | -1.6% | 103,000 |
3351～
3400
件表示中 / 3772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 | 74,700円 | +12.6% | -42.9% | 1.34% | 10.81倍 | 0.64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 |
| ＹＣＰ | 78,500円 | - | - | - | - | - |
|
- |
| ＦフォースＧ | 57,900円 | +12.6% | +19.4% | 1.73% | 11.73倍 | 4.38倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ＬＯＩＶＥ | 110,900円 | +45.0% | +47.2% | 0.00% | 15.33倍 | 8.56倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| アイビス | 381,500円 | +6.1% | +7.2% | 1.31% | 17.07倍 | 6.00倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
市場注目の銘柄
チャート関連のコラム
