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 |
|---|---|---|---|---|---|---|---|
| 2011/02/25 | 74 | 75 | 73 | 74 | ±0 | ±0% | 71,000 |
| 2011/02/24 | 75 | 76 | 72 | 74 | -2 | -2.6% | 196,000 |
| 2011/02/23 | 73 | 76 | 73 | 76 | +3 | +4.1% | 220,000 |
| 2011/02/22 | 74 | 74 | 73 | 73 | -1 | -1.4% | 118,000 |
| 2011/02/21 | 72 | 74 | 72 | 74 | +3 | +4.2% | 124,000 |
| 2011/02/18 | 72 | 72 | 70 | 71 | -1 | -1.4% | 63,000 |
| 2011/02/17 | 69 | 72 | 69 | 72 | +3 | +4.3% | 249,000 |
| 2011/02/16 | 73 | 73 | 68 | 69 | -4 | -5.5% | 384,000 |
| 2011/02/15 | 73 | 74 | 72 | 73 | +1 | +1.4% | 174,000 |
| 2011/02/14 | 76 | 76 | 70 | 72 | -5 | -6.5% | 566,000 |
| 2011/02/10 | 76 | 77 | 75 | 77 | +1 | +1.3% | 226,000 |
| 2011/02/09 | 75 | 77 | 73 | 76 | -11 | -12.6% | 737,000 |
| 2011/02/08 | 89 | 89 | 86 | 87 | -2 | -2.2% | 157,000 |
| 2011/02/07 | 88 | 89 | 87 | 89 | +1 | +1.1% | 154,000 |
| 2011/02/04 | 88 | 90 | 88 | 88 | ±0 | ±0% | 198,000 |
| 2011/02/03 | 84 | 88 | 84 | 88 | +4 | +4.8% | 132,000 |
| 2011/02/02 | 84 | 85 | 83 | 84 | ±0 | ±0% | 84,000 |
| 2011/02/01 | 84 | 86 | 83 | 84 | ±0 | ±0% | 194,000 |
| 2011/01/31 | 84 | 84 | 80 | 84 | +1 | +1.2% | 154,000 |
| 2011/01/28 | 85 | 85 | 83 | 83 | -2 | -2.4% | 120,000 |
| 2011/01/27 | 86 | 86 | 83 | 85 | -1 | -1.2% | 247,000 |
| 2011/01/26 | 84 | 88 | 78 | 86 | +7 | +8.9% | 903,000 |
| 2011/01/25 | 80 | 81 | 79 | 79 | ±0 | ±0% | 54,000 |
| 2011/01/24 | 78 | 79 | 78 | 79 | +1 | +1.3% | 50,000 |
| 2011/01/21 | 82 | 82 | 78 | 78 | -3 | -3.7% | 174,000 |
| 2011/01/20 | 82 | 83 | 80 | 81 | -1 | -1.2% | 120,000 |
| 2011/01/19 | 81 | 84 | 81 | 82 | +1 | +1.2% | 206,000 |
| 2011/01/18 | 77 | 82 | 76 | 81 | +4 | +5.2% | 168,000 |
| 2011/01/17 | 79 | 79 | 77 | 77 | +2 | +2.7% | 106,000 |
| 2011/01/14 | 77 | 77 | 74 | 75 | -2 | -2.6% | 127,000 |
| 2011/01/13 | 80 | 80 | 77 | 77 | -2 | -2.5% | 197,000 |
| 2011/01/12 | 75 | 80 | 75 | 79 | +5 | +6.8% | 250,000 |
| 2011/01/11 | 71 | 74 | 71 | 74 | +3 | +4.2% | 103,000 |
| 2011/01/07 | 71 | 72 | 70 | 71 | ±0 | ±0% | 47,000 |
| 2011/01/06 | 73 | 73 | 70 | 71 | -1 | -1.4% | 132,000 |
| 2011/01/05 | 71 | 72 | 70 | 72 | +2 | +2.9% | 34,000 |
| 2011/01/04 | 70 | 71 | 70 | 70 | ±0 | ±0% | 39,000 |
| 2010/12/30 | 72 | 72 | 69 | 70 | ±0 | ±0% | 74,000 |
| 2010/12/29 | 69 | 70 | 68 | 70 | +1 | +1.4% | 79,000 |
| 2010/12/28 | 70 | 71 | 69 | 69 | -1 | -1.4% | 88,000 |
| 2010/12/27 | 70 | 71 | 69 | 70 | ±0 | ±0% | 58,000 |
| 2010/12/24 | 72 | 73 | 70 | 70 | -3 | -4.1% | 91,000 |
| 2010/12/22 | 73 | 73 | 72 | 73 | ±0 | ±0% | 61,000 |
| 2010/12/21 | 72 | 73 | 71 | 73 | +2 | +2.8% | 119,000 |
| 2010/12/20 | 74 | 75 | 71 | 71 | -1 | -1.4% | 284,000 |
| 2010/12/17 | 68 | 73 | 68 | 72 | +4 | +5.9% | 231,000 |
| 2010/12/16 | 71 | 71 | 68 | 68 | -3 | -4.2% | 57,000 |
| 2010/12/15 | 68 | 71 | 68 | 71 | +5 | +7.6% | 169,000 |
| 2010/12/14 | 67 | 67 | 66 | 66 | -1 | -1.5% | 65,000 |
| 2010/12/13 | 67 | 67 | 66 | 67 | +1 | +1.5% | 76,000 |
3551～
3600
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 | 74,500円 | +12.6% | -42.9% | 1.34% | 10.78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 | 77,400円 | - | - | - | - | - |
|
- |
| ＦフォースＧ | 58,500円 | +12.6% | +19.4% | 1.71% | 11.85倍 | 4.43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 | 111,000円 | +45.0% | +47.2% | 0.00% | 15.34倍 | 8.57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 | 382,500円 | +6.1% | +7.2% | 1.31% | 17.11倍 | 6.02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
