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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 2010/08/05 | 68 | 68 | 67 | 68 | +1 | +1.5% | 15,000 |
| 2010/08/04 | 67 | 67 | 65 | 67 | ±0 | ±0% | 54,000 |
| 2010/08/03 | 67 | 67 | 67 | 67 | ±0 | ±0% | 44,000 |
| 2010/08/02 | 65 | 67 | 65 | 67 | ±0 | ±0% | 13,000 |
| 2010/07/30 | 68 | 68 | 65 | 67 | -1 | -1.5% | 38,000 |
| 2010/07/29 | 68 | 68 | 68 | 68 | +1 | +1.5% | 5,000 |
| 2010/07/28 | 67 | 68 | 66 | 67 | ±0 | ±0% | 105,000 |
| 2010/07/27 | 68 | 68 | 67 | 67 | -1 | -1.5% | 38,000 |
| 2010/07/26 | 68 | 68 | 68 | 68 | ±0 | ±0% | 32,000 |
| 2010/07/23 | 67 | 70 | 67 | 68 | +1 | +1.5% | 47,000 |
| 2010/07/22 | 66 | 67 | 65 | 67 | ±0 | ±0% | 11,000 |
| 2010/07/21 | 66 | 67 | 65 | 67 | ±0 | ±0% | 116,000 |
| 2010/07/20 | 68 | 68 | 67 | 67 | -1 | -1.5% | 28,000 |
3551～
3600
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
