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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 54 | 57 | 54 | 57 | +1 | +1.8% | 35,000 |
| 2010/10/18 | 55 | 57 | 54 | 56 | ±0 | ±0% | 86,000 |
| 2010/10/15 | 56 | 58 | 55 | 56 | ±0 | ±0% | 118,000 |
| 2010/10/14 | 56 | 57 | 56 | 56 | -1 | -1.8% | 47,000 |
| 2010/10/13 | 58 | 58 | 57 | 57 | -1 | -1.7% | 12,000 |
| 2010/10/12 | 59 | 59 | 57 | 58 | -1 | -1.7% | 73,000 |
| 2010/10/08 | 60 | 60 | 59 | 59 | -1 | -1.7% | 34,000 |
| 2010/10/07 | 62 | 62 | 59 | 60 | -1 | -1.6% | 66,000 |
| 2010/10/06 | 61 | 62 | 60 | 61 | ±0 | ±0% | 36,000 |
| 2010/10/05 | 62 | 62 | 60 | 61 | -1 | -1.6% | 32,000 |
| 2010/10/04 | 61 | 62 | 60 | 62 | ±0 | ±0% | 65,000 |
| 2010/10/01 | 62 | 62 | 61 | 62 | -1 | -1.6% | 11,000 |
| 2010/09/30 | 63 | 63 | 62 | 63 | +1 | +1.6% | 10,000 |
| 2010/09/29 | 61 | 62 | 61 | 62 | +1 | +1.6% | 46,000 |
| 2010/09/28 | 63 | 63 | 61 | 61 | -2 | -3.2% | 47,000 |
| 2010/09/27 | 62 | 63 | 61 | 63 | ±0 | ±0% | 85,000 |
| 2010/09/24 | 62 | 63 | 61 | 63 | ±0 | ±0% | 76,000 |
| 2010/09/22 | 66 | 66 | 62 | 63 | -2 | -3.1% | 115,000 |
| 2010/09/21 | 67 | 67 | 64 | 65 | -1 | -1.5% | 158,000 |
| 2010/09/17 | 64 | 74 | 63 | 66 | +3 | +4.8% | 751,000 |
| 2010/09/16 | 63 | 64 | 61 | 63 | ±0 | ±0% | 114,000 |
| 2010/09/15 | 66 | 66 | 61 | 63 | -2 | -3.1% | 307,000 |
| 2010/09/14 | 68 | 75 | 65 | 65 | -1 | -1.5% | 789,000 |
| 2010/09/13 | 59 | 70 | 59 | 66 | +7 | +11.9% | 492,000 |
| 2010/09/10 | 60 | 60 | 58 | 59 | -1 | -1.7% | 123,000 |
| 2010/09/09 | 60 | 61 | 59 | 60 | ±0 | ±0% | 57,000 |
| 2010/09/08 | 60 | 61 | 59 | 60 | -2 | -3.2% | 42,000 |
| 2010/09/07 | 61 | 62 | 61 | 62 | -1 | -1.6% | 25,000 |
| 2010/09/06 | 62 | 63 | 60 | 63 | +2 | +3.3% | 27,000 |
| 2010/09/03 | 62 | 62 | 59 | 61 | -1 | -1.6% | 32,000 |
| 2010/09/02 | 61 | 63 | 61 | 62 | +2 | +3.3% | 53,000 |
| 2010/09/01 | 61 | 62 | 59 | 60 | -2 | -3.2% | 127,000 |
| 2010/08/31 | 59 | 62 | 57 | 62 | +3 | +5.1% | 45,000 |
| 2010/08/30 | 57 | 60 | 56 | 59 | +2 | +3.5% | 108,000 |
| 2010/08/27 | 55 | 57 | 55 | 57 | +1 | +1.8% | 60,000 |
| 2010/08/26 | 56 | 56 | 53 | 56 | -1 | -1.8% | 460,000 |
| 2010/08/25 | 58 | 58 | 55 | 57 | -2 | -3.4% | 125,000 |
| 2010/08/24 | 60 | 60 | 55 | 59 | -1 | -1.7% | 144,000 |
| 2010/08/23 | 60 | 60 | 60 | 60 | -1 | -1.6% | 18,000 |
| 2010/08/20 | 59 | 61 | 59 | 61 | +1 | +1.7% | 183,000 |
| 2010/08/19 | 62 | 62 | 59 | 60 | -3 | -4.8% | 90,000 |
| 2010/08/18 | 62 | 63 | 60 | 63 | ±0 | ±0% | 48,000 |
| 2010/08/17 | 62 | 63 | 62 | 63 | ±0 | ±0% | 15,000 |
| 2010/08/16 | 62 | 63 | 62 | 63 | ±0 | ±0% | 15,000 |
| 2010/08/13 | 64 | 64 | 63 | 63 | ±0 | ±0% | 25,000 |
| 2010/08/12 | 64 | 64 | 63 | 63 | -1 | -1.6% | 23,000 |
| 2010/08/11 | 66 | 66 | 63 | 64 | -1 | -1.5% | 64,000 |
| 2010/08/10 | 67 | 67 | 65 | 65 | -2 | -3% | 37,000 |
| 2010/08/09 | 67 | 67 | 66 | 67 | -1 | -1.5% | 15,000 |
| 2010/08/06 | 68 | 68 | 66 | 68 | ±0 | ±0% | 10,000 |
3451～
3500
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
