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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 68 | 68 | 67 | 67 | -1 | -1.5% | 28,000 |
| 2010/07/16 | 68 | 68 | 68 | 68 | ±0 | ±0% | 40,000 |
| 2010/07/15 | 69 | 69 | 68 | 68 | -3 | -4.2% | 59,000 |
| 2010/07/14 | 70 | 71 | 70 | 71 | +1 | +1.4% | 35,000 |
| 2010/07/13 | 70 | 70 | 70 | 70 | +1 | +1.4% | 2,000 |
| 2010/07/12 | 71 | 71 | 69 | 69 | -1 | -1.4% | 55,000 |
| 2010/07/09 | 69 | 70 | 69 | 70 | +1 | +1.4% | 10,000 |
| 2010/07/08 | 70 | 70 | 69 | 69 | ±0 | ±0% | 36,000 |
| 2010/07/07 | 69 | 70 | 69 | 69 | -1 | -1.4% | 23,000 |
| 2010/07/06 | 71 | 71 | 70 | 70 | ±0 | ±0% | 8,000 |
| 2010/07/05 | 69 | 70 | 68 | 70 | +1 | +1.4% | 28,000 |
| 2010/07/02 | 68 | 70 | 68 | 69 | ±0 | ±0% | 5,000 |
| 2010/07/01 | 69 | 69 | 66 | 69 | ±0 | ±0% | 48,000 |
| 2010/06/30 | 69 | 69 | 69 | 69 | -2 | -2.8% | 18,000 |
| 2010/06/29 | 71 | 71 | 70 | 71 | ±0 | ±0% | 35,000 |
| 2010/06/28 | 72 | 72 | 70 | 71 | ±0 | ±0% | 27,000 |
| 2010/06/25 | 71 | 71 | 71 | 71 | ±0 | ±0% | 14,000 |
| 2010/06/24 | 71 | 71 | 71 | 71 | ±0 | ±0% | 76,000 |
| 2010/06/23 | 71 | 71 | 70 | 71 | ±0 | ±0% | 35,000 |
| 2010/06/22 | 73 | 73 | 70 | 71 | -2 | -2.7% | 13,000 |
| 2010/06/21 | 70 | 73 | 70 | 73 | +2 | +2.8% | 38,000 |
| 2010/06/18 | 72 | 72 | 69 | 71 | -1 | -1.4% | 43,000 |
| 2010/06/17 | 72 | 72 | 72 | 72 | ±0 | ±0% | 5,000 |
| 2010/06/16 | 72 | 73 | 71 | 72 | ±0 | ±0% | 56,000 |
| 2010/06/15 | 73 | 73 | 71 | 72 | -1 | -1.4% | 38,000 |
| 2010/06/14 | 74 | 74 | 73 | 73 | -1 | -1.4% | 18,000 |
| 2010/06/11 | 72 | 74 | 71 | 74 | +2 | +2.8% | 29,000 |
| 2010/06/10 | 72 | 73 | 71 | 72 | ±0 | ±0% | 14,000 |
| 2010/06/09 | 72 | 73 | 71 | 72 | ±0 | ±0% | 21,000 |
| 2010/06/08 | 73 | 73 | 72 | 72 | -2 | -2.7% | 19,000 |
| 2010/06/07 | 74 | 75 | 74 | 74 | -2 | -2.6% | 36,000 |
| 2010/06/04 | 76 | 76 | 75 | 76 | -1 | -1.3% | 38,000 |
| 2010/06/03 | 76 | 77 | 75 | 77 | +2 | +2.7% | 22,000 |
| 2010/06/02 | 74 | 75 | 74 | 75 | ±0 | ±0% | 15,000 |
| 2010/06/01 | 76 | 77 | 75 | 75 | -1 | -1.3% | 28,000 |
| 2010/05/31 | 77 | 77 | 76 | 76 | -3 | -3.8% | 19,000 |
| 2010/05/28 | 77 | 79 | 77 | 79 | +2 | +2.6% | 20,000 |
| 2010/05/27 | 75 | 77 | 75 | 77 | +2 | +2.7% | 29,000 |
| 2010/05/26 | 76 | 76 | 73 | 75 | -1 | -1.3% | 30,000 |
| 2010/05/25 | 77 | 77 | 73 | 76 | -2 | -2.6% | 56,000 |
| 2010/05/24 | 78 | 78 | 76 | 78 | ±0 | ±0% | 20,000 |
| 2010/05/21 | 75 | 78 | 75 | 78 | -2 | -2.5% | 97,000 |
| 2010/05/20 | 80 | 84 | 75 | 80 | ±0 | ±0% | 113,000 |
| 2010/05/19 | 79 | 80 | 77 | 80 | -2 | -2.4% | 100,000 |
| 2010/05/18 | 83 | 83 | 81 | 82 | ±0 | ±0% | 25,000 |
| 2010/05/17 | 86 | 86 | 82 | 82 | -4 | -4.7% | 51,000 |
| 2010/05/14 | 86 | 87 | 85 | 86 | -1 | -1.1% | 40,000 |
| 2010/05/13 | 87 | 88 | 86 | 87 | ±0 | ±0% | 66,000 |
| 2010/05/12 | 86 | 89 | 86 | 87 | +1 | +1.2% | 63,000 |
| 2010/05/11 | 88 | 88 | 86 | 86 | -1 | -1.1% | 41,000 |
3601～
3650
件表示中 / 3674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 |
| 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 |
| ＣＤＳ | 180,000円 | +2.8% | +1.5% | 4.11% | 11.60倍 | 1.38倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| ブティックス | 120,000円 | +24.1% | +31.6% | 0.00% | 15.21倍 | 6.47倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ロイヤルホテル | 79,500円 | +21.4% | +36.3% | 0.63% | 6.74倍 | 0.63倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
市場注目の銘柄
チャート関連のコラム
