- 6036
- 2026/11/13
- 時価
- 1002億円
- PER 予
- 15.54倍
- 2015年以降
- 3.44-22.19倍
（2015-2026年） - PBR
- 3.85倍
- 2015年以降
- 1.02-7.41倍
（2015-2026年） - 配当 予
- 2.82%
- ROE 予
- 24.8%
- ROA 予
- 18.56%
- 資料
- Link
- CSV,JSON
KeePer技研（6036）の株価チャート
株価
11/13
- 前日 (11/12)
- 1,775
- 始値
- 1,766
- 高値
- 1,780
- 安値
- 1,737
- 終値 -0.17%
- 1,772
- 出来高 -31.45%
- 178,100
乖離率
- 株価（5日）
移動平均値 - -2.48%
1,817 - 株価（25日）
移動平均値 - -4.58%
1,857 - 出来高（5日）
移動平均値 - -6.29%
190,060
2026/06/18～2026/11/13
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 | ||||||||||
| 11/13 | 1,766 | 1,780 | 1,737 | 1,772 | -0.17% | 178,100 | - | -4.58% | - | - |
| 11/12 | 1,831 | 1,849 | 1,753 | 1,775 | -2.95% | 259,800 | - | -4.62% | - | - |
| 11/11 | 1,860 | 1,860 | 1,820 | 1,829 | -1.98% | 101,100 | - | -1.98% | - | - |
| 11/10 | 1,856 | 1,891 | 1,847 | 1,866 | +1.3% | 220,200 | - | +0.32% | - | - |
| 11/09 | 1,813 | 1,872 | 1,813 | 1,842 | +2.79% | 191,100 | - | -0.65% | - | - |
| 11/06 | 1,813 | 1,839 | 1,761 | 1,792 | -3.29% | 284,600 | - | -3.03% | - | - |
| 11/05 | 1,826 | 1,885 | 1,826 | 1,853 | +2.55% | 339,000 | - | +0.49% | - | - |
| 11/04 | 1,804 | 1,849 | 1,790 | 1,807 | -0.61% | 386,000 | - | -1.74% | - | - |
| 11/02 | 1,833 | 1,854 | 1,810 | 1,818 | -1.84% | 219,900 | - | -1.03% | - | - |
| 11/01 | 株式分割 1→2 | |||||||||
| 10/30 | 1,895 | 1,963 | 1,848 | 1,852 | -0.16% | 315,400 | - | +0.98% | - | - |
| 10/29 | 1,899 | 1,930 | 1,841 | 1,855 | -3.13% | 470,600 | - | +1.37% | - | - |
| 10/28 | 1,950 | 1,953 | 1,908 | 1,915 | -1.29% | 183,400 | - | +4.82% | - | - |
| 10/27 | 2,000 | 2,000 | 1,918 | 1,940 | -2.63% | 249,200 | - | +6.42% | - | - |
| 10/26 | 1,965 | 2,005 | 1,953 | 1,993 | +1.4% | 255,600 | - | +9.54% | - | - |
| 10/23 | 1,915 | 2,000 | 1,910 | 1,965 | +6.07% | 559,200 | - | +8.5% | - | - |
| 10/22 | 1,840 | 1,868 | 1,823 | 1,853 | +0.41% | 163,400 | - | +2.63% | - | - |
| 10/21 | 1,873 | 1,875 | 1,843 | 1,845 | -0.67% | 152,800 | - | +2.44% | - | - |
| 10/20 | 1,860 | 1,878 | 1,843 | 1,858 | -0.13% | 142,000 | - | +3.19% | - | - |
| 10/19 | 1,873 | 1,875 | 1,835 | 1,860 | +0.27% | 153,400 | - | +3.45% | - | - |
| 10/16 | 1,858 | 1,858 | 1,828 | 1,855 | +0.41% | 111,600 | - | +3.29% | - | - |
| 10/15 | 1,853 | 1,895 | 1,838 | 1,848 | -0.27% | 213,800 | - | +3.04% | - | - |
| 10/14 | 1,868 | 1,868 | 1,813 | 1,853 | -0.8% | 167,400 | - | +3.49% | - | - |
| 10/13 | 1,890 | 1,898 | 1,855 | 1,868 | +0.27% | 189,400 | - | +4.74% | - | - |
| 10/09 | 1,865 | 1,895 | 1,848 | 1,863 | +0.68% | 269,400 | - | +4.93% | - | - |
| 10/08 | 1,845 | 1,890 | 1,835 | 1,850 | -0.94% | 303,600 | - | +4.64% | - | - |
| 10/07 | 1,863 | 1,900 | 1,848 | 1,868 | -1.45% | 517,600 | - | +6.05% | - | - |
| 10/06 | 1,770 | 1,895 | 1,743 | 1,895 | +11.47% | 876,000 | - | +8.16% | - | - |
| 10/05 | 1,700 | 1,723 | 1,690 | 1,700 | +0.29% | 190,800 | - | -2.35% | - | - |
| 10/02 | 1,685 | 1,705 | 1,668 | 1,695 | -0.29% | 239,600 | - | -2.47% | - | - |
| 10/01 | 1,710 | 1,720 | 1,693 | 1,700 | -0.29% | 138,200 | - | -2.07% | - | - |
| 09/30 | 1,718 | 1,728 | 1,700 | 1,705 | -0.29% | 222,400 | - | -1.67% | - | - |
| 09/29 | 1,750 | 1,753 | 1,708 | 1,710 | -2.43% | 137,800 | - | -1.21% | - | - |
| 09/28 | 1,760 | 1,770 | 1,740 | 1,753 | -0.28% | 157,200 | - | +1.48% | - | - |
| 09/25 | 1,765 | 1,770 | 1,743 | 1,758 | +0.57% | 124,000 | - | +2.18% | - | - |
| 09/24 | 1,765 | 1,778 | 1,738 | 1,748 | -2.1% | 179,000 | - | +2.19% | - | - |
| 09/18 | 1,823 | 1,823 | 1,783 | 1,785 | -1.79% | 141,600 | - | +4.75% | - | - |
| 09/17 | 1,850 | 1,875 | 1,805 | 1,818 | -0.95% | 225,600 | - | +7.42% | - | - |
| 09/16 | 1,825 | 1,855 | 1,815 | 1,835 | +2.23% | 320,200 | - | +9.36% | - | - |
| 09/15 | 1,815 | 1,820 | 1,778 | 1,795 | -0.28% | 175,200 | - | +7.87% | - | - |
| 09/14 | 1,760 | 1,815 | 1,760 | 1,800 | +2.27% | 234,000 | - | +9.02% | - | - |
| 09/11 | 1,790 | 1,790 | 1,735 | 1,760 | -3.56% | 373,800 | - | +7.58% | - | - |
| 09/10 | 1,805 | 1,855 | 1,788 | 1,825 | +0.41% | 330,800 | - | +12.45% | - | - |
| 09/09 | 1,850 | 1,888 | 1,808 | 1,818 | +1.25% | 524,400 | - | +13.24% | - | - |
| 09/08 | 1,773 | 1,808 | 1,753 | 1,795 | +0.56% | 291,400 | - | +13.04% | - | - |
| 09/07 | 1,793 | 1,825 | 1,778 | 1,785 | +0.99% | 489,400 | - | +13.62% | - | - |
| 09/04 | 1,708 | 1,790 | 1,708 | 1,768 | +4.9% | 654,200 | - | +13.59% | - | - |
| 09/03 | 1,668 | 1,698 | 1,645 | 1,685 | +1.05% | 277,200 | - | +9.27% | - | - |
| 09/02 | 1,665 | 1,685 | 1,638 | 1,668 | -0.89% | 300,000 | - | +8.99% | - | - |
| 09/01 | 1,663 | 1,705 | 1,663 | 1,683 | -0.15% | 291,400 | - | +10.76% | - | - |
| 08/31 | 1,650 | 1,700 | 1,620 | 1,685 | +2.43% | 353,000 | - | +11.81% | - | - |
| 08/28 | 1,610 | 1,663 | 1,610 | 1,645 | +2.17% | 194,400 | - | +10.18% | - | - |
| 08/27 | 1,620 | 1,630 | 1,595 | 1,610 | -0.62% | 168,400 | - | +8.64% | - | - |
| 08/26 | 1,648 | 1,668 | 1,595 | 1,620 | -1.37% | 246,600 | - | +9.91% | - | - |
| 08/25 | 1,643 | 1,655 | 1,620 | 1,643 | -0.15% | 149,400 | - | +12.12% | - | - |
| 08/24 | 1,650 | 1,673 | 1,625 | 1,645 | +0.15% | 181,000 | - | +12.9% | - | - |
| 08/21 | 1,595 | 1,653 | 1,580 | 1,643 | +1.7% | 262,400 | - | +13.35% | - | - |
| 08/20 | 1,665 | 1,685 | 1,603 | 1,615 | +2.7% | 365,200 | - | +12% | - | - |
| 08/19 | 1,505 | 1,615 | 1,500 | 1,573 | +3.97% | 670,600 | - | +9.58% | - | - |
| 08/18 | 1,553 | 1,600 | 1,508 | 1,513 | -4.72% | 576,600 | - | +5.62% | - | - |
| 08/17 | 1,540 | 1,640 | 1,538 | 1,588 | +7.34% | 1,212,200 | - | +11.01% | - | - |
| 08/14 | 1,474 | 1,496 | 1,466 | 1,479 | +0.03% | 345,000 | - | +3.72% | - | - |
| 08/13 | 1,456 | 1,481 | 1,451 | 1,479 | -0.03% | 212,400 | - | +3.75% | - | - |
| 08/12 | 1,474 | 1,498 | 1,468 | 1,479 | +0.65% | 226,600 | - | +3.94% | - | - |
| 08/10 | 1,448 | 1,481 | 1,440 | 1,470 | +2.3% | 223,800 | - | +3.34% | - | - |
| 08/07 | 1,418 | 1,445 | 1,415 | 1,437 | +1.02% | 142,400 | - | +1.23% | - | - |
| 08/06 | 1,410 | 1,427 | 1,399 | 1,422 | +2.63% | 139,400 | - | +0.28% | - | - |
| 08/05 | 1,408 | 1,408 | 1,386 | 1,386 | -0.04% | 103,200 | - | -2.08% | - | - |
| 08/04 | 1,395 | 1,399 | 1,375 | 1,386 | +0.29% | 99,200 | - | -1.98% | - | - |
| 08/03 | 1,403 | 1,403 | 1,365 | 1,382 | -1.53% | 179,800 | - | -2.26% | - | - |
| 07/31 | 1,390 | 1,421 | 1,388 | 1,404 | -0.53% | 162,600 | - | -0.67% | - | - |
| 07/30 | 1,395 | 1,414 | 1,381 | 1,411 | +0.82% | 181,800 | - | -0.14% | - | - |
| 07/29 | 1,384 | 1,403 | 1,378 | 1,400 | +1.63% | 163,800 | - | -0.82% | - | - |
| 07/28 | 1,384 | 1,392 | 1,373 | 1,377 | -0.65% | 155,200 | - | -2.41% | - | - |
| 07/27 | 1,363 | 1,393 | 1,359 | 1,386 | +3.01% | 255,400 | - | -1.98% | - | - |
| 07/24 | 1,360 | 1,366 | 1,337 | 1,346 | -1.82% | 300,800 | - | -4.98% | - | - |
| 07/23 | 1,381 | 1,387 | 1,371 | 1,371 | -1.62% | 200,000 | - | -3.42% | - | - |
| 07/22 | 1,411 | 1,411 | 1,387 | 1,393 | -1.59% | 251,800 | - | -2.04% | - | - |
| 07/21 | 1,425 | 1,448 | 1,414 | 1,416 | -0.63% | 303,000 | - | -0.46% | - | - |
| 07/17 | 1,460 | 1,467 | 1,422 | 1,425 | -1.76% | 234,600 | - | +0.25% | - | - |
| 07/16 | 1,463 | 1,468 | 1,448 | 1,450 | -0.89% | 163,400 | - | +2.18% | - | - |
| 07/15 | 1,467 | 1,467 | 1,456 | 1,463 | +0.41% | 162,600 | - | +3.32% | - | - |
| 07/14 | 1,493 | 1,499 | 1,454 | 1,457 | -2.05% | 199,200 | - | +3.11% | - | - |
| 07/13 | 1,473 | 1,492 | 1,466 | 1,488 | +1.02% | 228,800 | - | +5.35% | - | - |
| 07/10 | 1,475 | 1,475 | 1,451 | 1,473 | +0.07% | 184,800 | - | +4.58% | - | - |
| 07/09 | 1,441 | 1,472 | 1,430 | 1,472 | +1.55% | 287,000 | - | +4.66% | - | - |
| 07/08 | 1,442 | 1,449 | 1,423 | 1,449 | +0.76% | 213,400 | - | +3.13% | - | - |
| 07/07 | 1,440 | 1,444 | 1,425 | 1,438 | -1.03% | 173,600 | - | +2.57% | - | - |
| 07/06 | 1,423 | 1,463 | 1,412 | 1,453 | +3.93% | 303,400 | - | +3.86% | - | - |
| 07/03 | 1,405 | 1,414 | 1,386 | 1,398 | -0.07% | 176,800 | - | +0.29% | - | - |
| 07/02 | 1,369 | 1,413 | 1,355 | 1,399 | +2.53% | 242,000 | - | +0.65% | - | - |
| 07/01 | 1,360 | 1,383 | 1,351 | 1,365 | +0.48% | 302,600 | - | -1.76% | - | - |
| 06/30 | 1,375 | 1,377 | 1,350 | 1,358 | -1.34% | 202,800 | - | -2.37% | - | - |
| 06/29 | 1,353 | 1,383 | 1,350 | 1,377 | +0.95% | 207,600 | - | -0.9% | - | - |
| 06/26 | 1,399 | 1,399 | 1,361 | 1,364 | -1.91% | 219,800 | - | -1.69% | - | - |
| 06/25 | 1,400 | 1,412 | 1,385 | 1,390 | +0.47% | 182,000 | - | +0.43% | - | - |
| 06/24 | 1,401 | 1,420 | 1,381 | 1,384 | -1.18% | 202,200 | - | +0.33% | - | - |
| 06/23 | 1,433 | 1,442 | 1,400 | 1,400 | -2.27% | 163,200 | - | +1.82% | - | - |
| 06/22 | 1,436 | 1,455 | 1,429 | 1,433 | -0.24% | 143,200 | - | +4.56% | - | - |
| 06/19 | 1,429 | 1,439 | 1,401 | 1,436 | +0.49% | 115,600 | - | +5.28% | - | - |
| 06/18 | 1,432 | 1,445 | 1,417 | 1,429 | -0.66% | 118,600 | - | +5% | - | - |
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 | 208 3,325 2/12 | 156 2,503 2/17 | 34,054,400 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 | 252 2,016 4/27 | 130 2,072 8/25 | 1,651,200 206,400 4/27 | 147億2708万 | 68億6080万 | +20.07% 3/4 | -14.44% 6/14 |
| 2017年 6月期 | 388 3,100 6/16 3,100 6/15 | 169 1,348 9/21 | 1,147,200 143,400 6/14 | 218億2837万 | 98億5590万 | +24.55% 5/22 | -9.53% 4/13 |
| 2018年 6月期 | 401 1,604 1/26 | 284 1,137 11/28 1,137 11/27 他2件 | 592,400 148,100 5/24 | 226億1964万 | 160億1580万 | +14.54% 1/4 | -13.79% 2/13 |
| 2019年 6月期 | 372 1,489 5/27 | 222 886 1/4 | 335,600 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 | 455 1,821 6/3 | 240 960 3/13 | 714,000 178,500 3/5 | 257億4970万 | 135億7480万 | +23.67% 9/24 | -13.63% 2/18 |
| 2021年 6月期 | 1,513 3,025 6/29 | 377 1,509 7/1 | 2,391,000 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 | 2,085 4,170 9/16 4,170 9/15 | 858 1,716 1/25 | 2,886,000 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 | 2,995 5,990 5/16 | 1,533 3,065 7/5 | 3,486,800 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 | 3,595 7,190 12/28 7,190 12/21 | 1,803 3,605 5/30 | 2,114,400 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 | 2,485 4,970 12/9 | 1,424 2,847 8/5 | 1,515,400 757,700 12/5 | 1405億5577万 | 805億1555万 | +15.65% 12/9 | -22.9% 8/5 |
| 2026年 6月期 | 1,970 3,940 9/16 | 1,239 2,478 5/18 | 2,819,000 1,409,500 8/18 | 1114億2650万 | - | +14.85% 9/16 | -14.27% 5/18 |
| 最新 | 1,772 2026/11/13 | 178,100 | 1002億2729万 | -4.58% 1,857 | |||
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）
- 2026/11/13 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
130円（2015/08/25） - 1268%（13.68倍）
1,772円（11/13）
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。
