KeePer技研（6036）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,040
- 始値
- 3,045
- 高値
- 3,085
- 安値
- 3,035
- 終値 +1.32%
- 3,080
- 出来高 +38.4%
- 105,600
乖離率
- 株価（5日）
移動平均値 - +0.95%
3,051 - 株価（25日）
移動平均値 - -5.84%
3,271 - 出来高（5日）
移動平均値 - +4.55%
101,000
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 3,045 | 3,085 | 3,035 | 3,080 | +1.32% | 105,600 | 871億498万 | -5.84% | 9 | 3.56 |
| 03/26 | 3,065 | 3,075 | 3,015 | 3,040 | -0.49% | 76,300 | 859億7375万 | -7.65% | 8.88 | 3.52 |
| 03/25 | 3,100 | 3,115 | 3,050 | 3,055 | -1.13% | 104,800 | 863億9796万 | -7.68% | 8.93 | 3.53 |
| 03/24 | 3,065 | 3,095 | 3,020 | 3,090 | +3.38% | 73,200 | 873億8779万 | -7.04% | 9.03 | 3.57 |
| 03/23 | 3,000 | 3,000 | 2,957 | 2,989 | -2% | 145,100 | 845億3143万 | -10.43% | 8.73 | 3.46 |
| 03/19 | 3,105 | 3,120 | 3,030 | 3,050 | -3.48% | 141,100 | 862億5656万 | -9.09% | 8.91 | 3.53 |
| 03/18 | 3,070 | 3,160 | 3,070 | 3,160 | +3.27% | 97,400 | 893億6745万 | -6.2% | 9.23 | 3.65 |
| 03/17 | 3,095 | 3,120 | 3,055 | 3,060 | +0.82% | 81,300 | 865億3937万 | -9.23% | 8.94 | 3.54 |
| 03/16 | 3,080 | 3,085 | 3,035 | 3,035 | -2.25% | 148,100 | 858億3234万 | -10.21% | 8.87 | 3.51 |
| 03/13 | 3,180 | 3,210 | 3,105 | 3,105 | -3.12% | 206,500 | 878億1200万 | -8.43% | 9.07 | 3.59 |
| 03/12 | 3,330 | 3,335 | 3,200 | 3,205 | -4.19% | 160,700 | 906億4009万 | -5.62% | 9.36 | 3.71 |
| 03/11 | 3,335 | 3,370 | 3,310 | 3,345 | +0.45% | 91,400 | 945億9940万 | -1.59% | 9.77 | 3.87 |
| 03/10 | 3,325 | 3,355 | 3,295 | 3,330 | 0% | 66,200 | 941億7519万 | -1.97% | 9.73 | 3.85 |
| 03/09 | 3,250 | 3,330 | 3,235 | 3,330 | -3.06% | 152,700 | 941億7519万 | -1.8% | 9.73 | 3.85 |
| 03/06 | 3,270 | 3,435 | 3,270 | 3,435 | +4.25% | 133,300 | 971億4468万 | +1.48% | 10.04 | 3.97 |
| 03/05 | 3,400 | 3,415 | 3,270 | 3,295 | 0% | 105,200 | 931億8536万 | -2.4% | 9.63 | 3.81 |
| 03/04 | 3,255 | 3,355 | 3,230 | 3,295 | -0.9% | 171,500 | 931億8536万 | -2.31% | 9.63 | 3.81 |
| 03/03 | 3,525 | 3,550 | 3,320 | 3,325 | -6.99% | 175,300 | 940億3379万 | -1.34% | 9.72 | 3.85 |
| 03/02 | 3,600 | 3,605 | 3,505 | 3,575 | -1.92% | 142,900 | 1011億400万 | +6.18% | 10.45 | 4.13 |
| 02/27 | 3,520 | 3,645 | 3,495 | 3,645 | +3.26% | 219,700 | 1030億8366万 | +8.61% | 10.65 | 4.22 |
| 02/26 | 3,465 | 3,585 | 3,465 | 3,530 | +2.02% | 196,100 | 998億3136万 | +5.69% | 10.31 | 4.08 |
| 02/25 | 3,465 | 3,475 | 3,400 | 3,460 | +0.87% | 101,800 | 978億5170万 | +3.94% | 10.11 | 4 |
| 02/24 | 3,350 | 3,435 | 3,325 | 3,430 | +1.48% | 127,100 | 970億328万 | +3.31% | 10.02 | 3.97 |
| 02/20 | 3,485 | 3,485 | 3,365 | 3,380 | -4.38% | 175,500 | 955億8923万 | +1.93% | 9.88 | 3.91 |
| 02/19 | 3,620 | 3,625 | 3,470 | 3,535 | -1.81% | 221,300 | 999億7276万 | +6.67% | 10.33 | 4.09 |
| 02/18 | 3,430 | 3,645 | 3,425 | 3,600 | +3.75% | 337,100 | 1018億1102万 | +8.96% | 10.52 | 4.16 |
| 02/17 | 3,380 | 3,515 | 3,365 | 3,470 | +1.17% | 361,200 | 981億3451万 | +5.38% | 10.14 | 4.01 |
| 02/16 | 3,410 | 3,440 | 3,395 | 3,430 | +0.59% | 110,700 | 970億328万 | +4.29% | 10.02 | 3.97 |
| 02/13 | 3,435 | 3,450 | 3,365 | 3,410 | -0.73% | 93,700 | 964億3766万 | +3.74% | 9.96 | 3.94 |
| 02/12 | 3,355 | 3,495 | 3,355 | 3,435 | +1.03% | 163,800 | 971億4468万 | +4.44% | 10.04 | 3.97 |
| 02/10 | 3,265 | 3,405 | 3,260 | 3,400 | +5.59% | 270,400 | 961億5485万 | +3.25% | 9.93 | 3.93 |
| 02/09 | 3,305 | 3,305 | 3,180 | 3,220 | -1.53% | 125,500 | 910億6430万 | -2.28% | 9.41 | 3.72 |
| 02/06 | 3,330 | 3,340 | 3,270 | 3,270 | -1.8% | 66,300 | 924億7834万 | -1.12% | 9.55 | 3.78 |
| 02/05 | 3,215 | 3,335 | 3,215 | 3,330 | +3.26% | 154,200 | 941億7519万 | +0.42% | 9.73 | 3.85 |
| 02/04 | 3,240 | 3,245 | 3,190 | 3,225 | -1.68% | 132,500 | 912億570万 | -3.04% | 9.42 | 3.73 |
| 02/03 | 3,300 | 3,310 | 3,235 | 3,280 | 0% | 78,300 | 927億6115万 | -1.94% | 9.58 | 3.79 |
| 02/02 | 3,200 | 3,325 | 3,195 | 3,280 | +2.5% | 204,800 | 927億6115万 | -2.35% | 9.58 | 3.79 |
| 01/30 | 3,165 | 3,210 | 3,150 | 3,200 | +0.95% | 176,100 | 904億9868万 | -5.04% | 9.35 | 3.7 |
| 01/29 | 3,190 | 3,205 | 3,130 | 3,170 | -0.94% | 171,000 | 896億5026万 | -6.27% | 9.26 | 3.67 |
| 01/28 | 3,220 | 3,225 | 3,195 | 3,200 | -0.78% | 90,200 | 904億9868万 | -5.83% | 9.35 | 3.7 |
| 01/27 | 3,225 | 3,255 | 3,205 | 3,225 | 0% | 74,600 | 912億570万 | -5.45% | 9.42 | 3.73 |
| 01/26 | 3,250 | 3,255 | 3,185 | 3,225 | -0.92% | 155,800 | 912億570万 | -5.81% | 9.42 | 3.73 |
| 01/23 | 3,290 | 3,325 | 3,255 | 3,255 | -0.91% | 192,100 | 920億5413万 | -5.32% | 9.51 | 3.76 |
| 01/22 | 3,280 | 3,295 | 3,260 | 3,285 | +1.08% | 104,800 | 929億255万 | -4.78% | 9.6 | 3.8 |
| 01/21 | 3,250 | 3,275 | 3,210 | 3,250 | 0% | 153,700 | 919億1273万 | -6.1% | 9.5 | 3.76 |
| 01/20 | 3,250 | 3,280 | 3,240 | 3,250 | 0% | 73,200 | 919億1273万 | -6.45% | 9.5 | 3.76 |
| 01/19 | 3,305 | 3,305 | 3,250 | 3,250 | -1.96% | 117,300 | 919億1273万 | -6.74% | 9.5 | 3.76 |
| 01/16 | 3,315 | 3,335 | 3,285 | 3,315 | -0.9% | 78,700 | 937億5098万 | -5.15% | 9.69 | 3.83 |
| 01/15 | 3,300 | 3,370 | 3,280 | 3,345 | +2.14% | 163,200 | 945億9940万 | -4.59% | 9.77 | 3.87 |
| 01/14 | 3,330 | 3,340 | 3,275 | 3,275 | -1.8% | 185,400 | 926億1975万 | -6.85% | 9.57 | 3.79 |
| 01/13 | 3,415 | 3,435 | 3,330 | 3,335 | -1.19% | 161,900 | 943億1660万 | -5.44% | 9.74 | 3.86 |
| 01/09 | 3,360 | 3,395 | 3,350 | 3,375 | +0.45% | 97,600 | 954億4783万 | -4.45% | 9.86 | 3.9 |
| 01/08 | 3,450 | 3,450 | 3,355 | 3,360 | -3.45% | 177,500 | 950億2362万 | -5.03% | 9.82 | 3.89 |
| 01/07 | 3,500 | 3,530 | 3,480 | 3,480 | -1% | 71,400 | 984億1732万 | -1.92% | 10.17 | 4.02 |
| 01/06 | 3,495 | 3,535 | 3,480 | 3,515 | +1.3% | 47,800 | 994億715万 | -0.96% | 10.27 | 4.07 |
| 01/05 | 3,530 | 3,550 | 3,470 | 3,470 | -1.42% | 86,400 | 981億3451万 | -2.2% | 10.14 | 4.01 |
| 2025 | ||||||||||
| 12/30 | 3,545 | 3,570 | 3,495 | 3,520 | +1.29% | 100,200 | 995億4855万 | -0.73% | 10.29 | 4.07 |
| 12/29 | 3,590 | 3,590 | 3,465 | 3,475 | -3.47% | 139,900 | 982億7591万 | -1.78% | 10.15 | 4.02 |
| 12/26 | 3,690 | 3,695 | 3,590 | 3,600 | -2.17% | 110,300 | 1018億1102万 | +1.9% | 10.52 | 4.16 |
| 12/25 | 3,650 | 3,705 | 3,650 | 3,680 | +1.1% | 123,900 | 1040億7349万 | +4.63% | 10.75 | 4.26 |
| 12/24 | 3,555 | 3,650 | 3,555 | 3,640 | +2.54% | 112,500 | 1029億4225万 | +4.03% | 10.64 | 4.21 |
| 12/23 | 3,535 | 3,570 | 3,535 | 3,550 | +1% | 87,000 | 1003億9698万 | +1.84% | 10.37 | 4.11 |
| 12/22 | 3,605 | 3,695 | 3,510 | 3,515 | -1.54% | 137,600 | 994億715万 | +0.92% | 10.27 | 4.07 |
| 12/19 | 3,525 | 3,590 | 3,525 | 3,570 | +1.56% | 77,000 | 1009億6259万 | +2.29% | 10.43 | 4.13 |
| 12/18 | 3,530 | 3,560 | 3,500 | 3,515 | -0.71% | 74,600 | 994億715万 | +0.69% | 10.27 | 4.07 |
| 12/17 | 3,545 | 3,555 | 3,500 | 3,540 | -0.98% | 81,900 | 1001億1417万 | +1.29% | 10.34 | 4.09 |
| 12/16 | 3,555 | 3,615 | 3,545 | 3,575 | +0.14% | 92,200 | 1011億400万 | +2.23% | 10.45 | 4.13 |
| 12/15 | 3,560 | 3,580 | 3,530 | 3,570 | +0.28% | 70,300 | 1009億6259万 | +2.03% | 10.43 | 4.13 |
| 12/12 | 3,550 | 3,625 | 3,550 | 3,560 | -0.42% | 112,900 | 1006億7979万 | +1.69% | 10.4 | 4.12 |
| 12/11 | 3,545 | 3,575 | 3,480 | 3,575 | +1.27% | 83,500 | 1011億400万 | +2.03% | 10.45 | 4.13 |
| 12/10 | 3,475 | 3,565 | 3,470 | 3,530 | +1.44% | 88,300 | 998億3136万 | +0.66% | 10.31 | 4.08 |
| 12/09 | 3,550 | 3,575 | 3,460 | 3,480 | -3.2% | 89,100 | 984億1732万 | -0.97% | 10.17 | 4.02 |
| 12/08 | 3,605 | 3,655 | 3,555 | 3,595 | 0% | 100,400 | 1016億6961万 | +2.07% | 10.5 | 4.16 |
| 12/05 | 3,540 | 3,620 | 3,510 | 3,595 | +0.84% | 84,800 | 1016億6961万 | +2.04% | 10.5 | 4.16 |
| 12/04 | 3,570 | 3,615 | 3,485 | 3,565 | +3.33% | 128,800 | 1008億2119万 | +1.13% | 10.42 | 4.12 |
| 12/03 | 3,530 | 3,535 | 3,430 | 3,450 | -2.4% | 117,000 | 975億6889万 | -2.32% | 10.08 | 3.99 |
| 12/02 | 3,575 | 3,610 | 3,525 | 3,535 | -1.67% | 85,700 | 999億7276万 | -0.34% | 10.33 | 4.09 |
| 12/01 | 3,535 | 3,630 | 3,520 | 3,595 | +2.42% | 110,600 | 1016億6961万 | +1.1% | 10.5 | 4.16 |
| 11/28 | 3,480 | 3,515 | 3,465 | 3,510 | +0.29% | 78,800 | 992億6574万 | -1.4% | 10.26 | 4.06 |
| 11/27 | 3,435 | 3,500 | 3,375 | 3,500 | +2.79% | 119,600 | 989億8294万 | -1.96% | 10.23 | 4.05 |
| 11/26 | 3,365 | 3,430 | 3,360 | 3,405 | +2.25% | 101,700 | 962億9626万 | -4.84% | 9.95 | 3.94 |
| 11/25 | 3,370 | 3,385 | 3,305 | 3,330 | -0.45% | 75,500 | 941億7519万 | -7.22% | 9.73 | 3.85 |
| 11/21 | 3,195 | 3,345 | 3,195 | 3,345 | +4.37% | 139,400 | 945億9940万 | -7.11% | 9.77 | 3.87 |
| 11/20 | 3,245 | 3,280 | 3,185 | 3,205 | -0.62% | 167,300 | 906億4009万 | -11.27% | 9.36 | 3.71 |
| 11/19 | 3,295 | 3,315 | 3,210 | 3,225 | -2.57% | 145,000 | 912億570万 | -11.16% | 9.42 | 3.73 |
| 11/18 | 3,485 | 3,495 | 3,280 | 3,310 | -4.89% | 234,400 | 936億958万 | -9.09% | 9.67 | 3.83 |
| 11/17 | 3,490 | 3,515 | 3,305 | 3,480 | -5.95% | 372,900 | 984億1732万 | -4.74% | 10.17 | 4.02 |
| 11/14 | 3,635 | 3,700 | 3,595 | 3,700 | +3.5% | 196,000 | 1046億3910万 | +1.23% | 10.81 | 4.28 |
| 11/13 | 3,630 | 3,655 | 3,575 | 3,575 | -1.24% | 95,100 | 1011億400万 | -2.03% | 10.45 | 4.13 |
| 11/12 | 3,580 | 3,650 | 3,580 | 3,620 | +0.7% | 82,400 | 1023億7664万 | -0.74% | 10.58 | 4.19 |
| 11/11 | 3,625 | 3,655 | 3,585 | 3,595 | -0.83% | 82,900 | 1016億6961万 | -1.29% | 10.5 | 4.16 |
| 11/10 | 3,640 | 3,665 | 3,590 | 3,625 | +0.42% | 99,500 | 1025億1804万 | -0.55% | 10.59 | 4.19 |
| 11/07 | 3,605 | 3,645 | 3,515 | 3,610 | -0.69% | 205,000 | 1020億9383万 | -1.1% | 10.55 | 4.18 |
| 11/06 | 3,675 | 3,695 | 3,625 | 3,635 | -0.82% | 72,500 | 1028億85万 | -0.44% | 10.62 | 4.2 |
| 11/05 | 3,695 | 3,705 | 3,585 | 3,665 | -0.68% | 78,500 | 1036億4927万 | +0.27% | 10.71 | 4.24 |
| 11/04 | 3,705 | 3,715 | 3,665 | 3,690 | +0.27% | 85,700 | 1043億5629万 | +0.96% | 10.78 | 4.27 |
| 10/31 | 3,645 | 3,705 | 3,645 | 3,680 | +1.1% | 54,000 | 1040億7349万 | +0.6% | 10.75 | 4.26 |
| 10/30 | 3,615 | 3,660 | 3,605 | 3,640 | +0.14% | 76,800 | 1029億4225万 | -0.66% | 10.64 | 4.21 |
| 10/29 | 3,700 | 3,700 | 3,605 | 3,635 | -2.94% | 157,400 | 1028億85万 | -0.87% | 10.62 | 4.2 |
| 10/28 | 3,750 | 3,810 | 3,685 | 3,745 | -1.71% | 135,900 | 1059億1174万 | +1.93% | 10.94 | 4.33 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2015年 6月期 | 416 3,325 2/12 | 313 2,503 2/17 | 17,027,200 2,128,400 2/12 | 104億8040万 | 78億8945万 | +11.53% 6/3 | -17.28% 7/13 |
| 2016年 6月期 | 504 2,016 4/27 | 259 2,072 8/25 | 825,600 206,400 4/27 | 147億2708万 | 68億6080万 | +20.07% 3/4 | -14.44% 6/14 |
| 2017年 6月期 | 775 3,100 6/16 3,100 6/15 | 337 1,348 9/21 | 573,600 143,400 6/14 | 218億2837万 | 98億5590万 | +24.55% 5/22 | -9.53% 4/13 |
| 2018年 6月期 | 802 1,604 1/26 | 568 1,135 11/24 | 296,200 148,100 5/24 | 226億1964万 | 159億8763万 | +14.54% 1/4 | -13.79% 2/13 |
| 2019年 6月期 | 745 1,489 5/27 | 443 886 1/4 | 167,800 83,900 2/12 | 209億9790万 | 124億9438万 | +16.65% 2/19 | -16.67% 12/26 |
| 2020年 6月期 | 911 1,821 6/3 | 480 960 3/13 | 357,000 178,500 3/5 | 257億4970万 | 135億7480万 | +23.67% 9/24 | -13.63% 2/18 |
| 2021年 6月期 | 3,025 6/29 | 755 1,509 7/1 | 1,195,500 2/12 | 855億4954万 | 213億3789万 | +46.7% 9/2 | -15.72% 2/18 |
| 2022年 6月期 | 4,170 9/16 9/15 | 1,716 1/25 | 1,443,000 8/12 | 1179億3110万 | 485億2992万 | +30.54% 8/13 | -19.94% 12/2 |
| 2023年 6月期 | 5,990 5/16 | 3,065 7/5 | 1,743,400 8/12 | 1694億223万 | 866億8077万 | +31.08% 3/6 | -14.55% 1/5 |
| 2024年 6月期 | 7,190 12/28 12/21 | 3,605 5/30 | 1,057,200 5/2 | 2033億3923万 | 1019億5242万 | +13.95% 12/19 | -19.75% 3/7 |
| 2025年 6月期 | 4,970 12/9 | 2,847 8/5 | 757,700 12/5 | 1405億5577万 | 805億1555万 | +15.65% 12/9 | -22.9% 8/5 |
| 最新 | 3,080 2026/3/27 | 105,600 | 871億498万 | -5.84% 3,271 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 53%（1.53倍）
- 2020/12/30 vs 2019/12/30
- 219%（3.19倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 61%（1.61倍）
- 2023/12/29 vs 2022/12/30
- 95%（1.95倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- -26%（0.74倍）
- 2026/03/27 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
259円（2015/08/25） - 1089%（11.89倍）
3,080円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
