KeePer技研（6036）の株価チャート
株価
7/31
- 前日 (7/30)
- 2,822
- 始値
- 2,780
- 高値
- 2,842
- 安値
- 2,775
- 終値 -0.53%
- 2,807
- 出来高 -10.56%
- 81,300
乖離率
- 株価（5日）
移動平均値 - +0.57%
2,791 - 株価（25日）
移動平均値 - -0.67%
2,826 - 出来高（5日）
移動平均値 - -11.52%
91,880
2026/03/06～2026/07/31
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 | ||||||||||
| 07/31 | 2,780 | 2,842 | 2,775 | 2,807 | -0.53% | 81,300 | 793億8431万 | -0.67% | 8.2 | 3.19 |
| 07/30 | 2,790 | 2,828 | 2,761 | 2,822 | +0.82% | 90,900 | 798億853万 | -0.11% | 8.25 | 3.21 |
| 07/29 | 2,767 | 2,806 | 2,756 | 2,799 | +1.63% | 81,900 | 791億5807万 | -0.85% | 8.18 | 3.18 |
| 07/28 | 2,768 | 2,783 | 2,746 | 2,754 | -0.65% | 77,600 | 778億8543万 | -2.44% | 8.05 | 3.13 |
| 07/27 | 2,725 | 2,785 | 2,718 | 2,772 | +3.01% | 127,700 | 783億9448万 | -1.95% | 8.1 | 3.15 |
| 07/24 | 2,720 | 2,732 | 2,674 | 2,691 | -1.82% | 150,400 | 761億374万 | -4.95% | 7.86 | 3.06 |
| 07/23 | 2,761 | 2,773 | 2,741 | 2,741 | -1.62% | 100,000 | 775億1778万 | -3.42% | 8.01 | 3.12 |
| 07/22 | 2,821 | 2,821 | 2,774 | 2,786 | -1.59% | 125,900 | 787億9042万 | -2% | 8.14 | 3.17 |
| 07/21 | 2,849 | 2,896 | 2,828 | 2,831 | -0.63% | 151,500 | 800億6305万 | -0.46% | 8.27 | 3.22 |
| 07/17 | 2,919 | 2,933 | 2,843 | 2,849 | -1.76% | 117,300 | 805億7211万 | +0.21% | 8.32 | 3.24 |
| 07/16 | 2,926 | 2,935 | 2,895 | 2,900 | -0.89% | 81,700 | 820億1443万 | +2.18% | 8.47 | 3.3 |
| 07/15 | 2,934 | 2,934 | 2,911 | 2,926 | +0.41% | 81,300 | 827億4973万 | +3.28% | 8.55 | 3.33 |
| 07/14 | 2,985 | 2,998 | 2,907 | 2,914 | -2.05% | 99,600 | 824億1036万 | +3.11% | 8.51 | 3.31 |
| 07/13 | 2,945 | 2,984 | 2,931 | 2,975 | +1.02% | 114,400 | 841億3549万 | +5.35% | 8.69 | 3.38 |
| 07/10 | 2,950 | 2,950 | 2,902 | 2,945 | +0.07% | 92,400 | 832億8707万 | +4.54% | 8.61 | 3.35 |
| 07/09 | 2,881 | 2,943 | 2,860 | 2,943 | +1.55% | 143,500 | 832億3051万 | +4.66% | 8.6 | 3.35 |
| 07/08 | 2,884 | 2,898 | 2,846 | 2,898 | +0.76% | 106,700 | 819億5787万 | +3.09% | 8.47 | 3.3 |
| 07/07 | 2,880 | 2,888 | 2,850 | 2,876 | -1.03% | 86,800 | 813億3569万 | +2.57% | 8.4 | 3.27 |
| 07/06 | 2,846 | 2,926 | 2,823 | 2,906 | +3.93% | 151,700 | 821億8412万 | +3.82% | 8.49 | 3.31 |
| 07/03 | 2,810 | 2,827 | 2,771 | 2,796 | -0.07% | 88,400 | 790億7322万 | +0.29% | 8.17 | 3.18 |
| 07/02 | 2,737 | 2,826 | 2,710 | 2,798 | +2.53% | 121,000 | 791億2979万 | +0.61% | 8.18 | 3.18 |
| 07/01 | 2,720 | 2,765 | 2,701 | 2,729 | +0.48% | 151,300 | 771億7841万 | -1.8% | 7.97 | 3.1 |
| 06/30 | 2,749 | 2,754 | 2,700 | 2,716 | -1.34% | 101,400 | 768億1076万 | -2.37% | 7.94 | 3.09 |
| 06/29 | 2,705 | 2,766 | 2,700 | 2,753 | +0.95% | 103,800 | 778億5715万 | -0.9% | 8.04 | 3.13 |
| 06/26 | 2,798 | 2,798 | 2,722 | 2,727 | -1.91% | 109,900 | 771億2185万 | -1.66% | 7.97 | 3.1 |
| 06/25 | 2,800 | 2,824 | 2,770 | 2,780 | +0.47% | 91,000 | 786億2073万 | +0.47% | 8.12 | 3.16 |
| 06/24 | 2,801 | 2,839 | 2,762 | 2,767 | -1.18% | 101,100 | 782億5308万 | +0.33% | 8.09 | 3.15 |
| 06/23 | 2,865 | 2,883 | 2,800 | 2,800 | -2.27% | 81,600 | 791億8635万 | +1.82% | 8.18 | 3.19 |
| 06/22 | 2,872 | 2,909 | 2,858 | 2,865 | -0.24% | 71,600 | 810億2460万 | +4.52% | 8.37 | 3.26 |
| 06/19 | 2,858 | 2,878 | 2,802 | 2,872 | +0.49% | 57,800 | 812億2257万 | +5.32% | 8.39 | 3.27 |
| 06/18 | 2,863 | 2,890 | 2,834 | 2,858 | -0.66% | 59,300 | 808億2664万 | +5.03% | 8.35 | 3.25 |
| 06/17 | 2,814 | 2,890 | 2,812 | 2,877 | +2.42% | 61,100 | 813億6397万 | +5.93% | 8.41 | 3.27 |
| 06/16 | 2,800 | 2,830 | 2,766 | 2,809 | +0.79% | 50,200 | 794億4087万 | +3.65% | 8.21 | 3.2 |
| 06/15 | 2,800 | 2,800 | 2,764 | 2,787 | +2.31% | 40,400 | 788億1870万 | +2.84% | 8.14 | 3.17 |
| 06/12 | 2,828 | 2,830 | 2,718 | 2,724 | -1.87% | 65,200 | 770億3700万 | +0.29% | 7.96 | 3.1 |
| 06/11 | 2,753 | 2,782 | 2,695 | 2,776 | +0.18% | 106,800 | 785億761万 | +1.91% | 8.11 | 3.16 |
| 06/10 | 2,821 | 2,821 | 2,754 | 2,771 | -2.46% | 61,900 | 783億6620万 | +1.43% | 8.1 | 3.15 |
| 06/09 | 2,813 | 2,849 | 2,788 | 2,841 | +1.18% | 122,900 | 803億4586万 | +3.65% | 8.3 | 3.23 |
| 06/08 | 2,810 | 2,858 | 2,767 | 2,808 | -0.32% | 168,300 | 794億1259万 | +2.3% | 8.2 | 3.19 |
| 06/05 | 2,870 | 2,910 | 2,804 | 2,817 | -3.49% | 178,400 | 796億6712万 | +2.29% | 8.23 | 3.2 |
| 06/04 | 2,970 | 3,000 | 2,880 | 2,919 | +7.16% | 507,400 | 825億5177万 | +5.72% | 8.53 | 3.32 |
| 06/03 | 2,737 | 2,760 | 2,715 | 2,724 | -0.73% | 157,600 | 770億3700万 | -1.41% | 7.96 | 3.1 |
| 06/02 | 2,647 | 2,760 | 2,632 | 2,744 | +3.74% | 170,100 | 776億262万 | -1.08% | 8.02 | 3.12 |
| 06/01 | 2,652 | 2,674 | 2,548 | 2,645 | +1.11% | 162,300 | 748億282万 | -5.06% | 7.73 | 3.01 |
| 05/29 | 2,739 | 2,763 | 2,616 | 2,616 | -4.73% | 699,100 | 739億8267万 | -6.7% | 7.64 | 2.98 |
| 05/28 | 2,858 | 2,864 | 2,710 | 2,746 | -2.21% | 154,700 | 776億5918万 | -2.73% | 8.02 | 3.12 |
| 05/27 | 2,627 | 2,808 | 2,615 | 2,808 | +6.89% | 242,400 | 794億1259万 | -1.02% | 8.2 | 3.19 |
| 05/26 | 2,625 | 2,638 | 2,595 | 2,627 | +0.15% | 134,500 | 742億9376万 | -7.73% | 7.68 | 2.99 |
| 05/25 | 2,604 | 2,631 | 2,562 | 2,623 | +1.63% | 163,900 | 741億8064万 | -8.38% | 7.66 | 2.98 |
| 05/22 | 2,560 | 2,581 | 2,523 | 2,581 | +1.14% | 128,700 | 729億9284万 | -10.32% | 7.54 | 2.94 |
| 05/21 | 2,587 | 2,587 | 2,520 | 2,552 | -0.51% | 147,200 | 721億7270万 | -11.82% | 7.46 | 2.9 |
| 05/20 | 2,560 | 2,570 | 2,512 | 2,565 | +0.16% | 188,600 | 725億4035万 | -11.89% | 7.49 | 2.92 |
| 05/19 | 2,575 | 2,620 | 2,522 | 2,561 | +1.43% | 221,500 | 724億2723万 | -12.5% | 7.48 | 2.91 |
| 05/18 | 2,550 | 2,570 | 2,478 | 2,525 | -7.34% | 556,200 | 714億912万 | -14.26% | 7.38 | 2.87 |
| 05/15 | 2,720 | 2,742 | 2,700 | 2,725 | +0.15% | 130,600 | 770億6528万 | -8.13% | 7.96 | 3.1 |
| 05/14 | 2,730 | 2,751 | 2,708 | 2,721 | -0.66% | 120,300 | 769億5216万 | -8.69% | 7.95 | 3.1 |
| 05/13 | 2,758 | 2,764 | 2,733 | 2,739 | -2.28% | 203,200 | 774億6122万 | -8.61% | 8 | 3.12 |
| 05/12 | 2,889 | 2,889 | 2,802 | 2,803 | -4.24% | 274,000 | 792億7119万 | -6.88% | 8.19 | 3.19 |
| 05/11 | 2,946 | 2,954 | 2,890 | 2,927 | -0.64% | 154,000 | 827億7801万 | -3.08% | 8.55 | 3.33 |
| 05/08 | 2,976 | 2,976 | 2,941 | 2,946 | -1.01% | 130,900 | 833億1535万 | -2.55% | 8.61 | 3.35 |
| 05/07 | 2,980 | 3,005 | 2,968 | 2,976 | -0.13% | 114,400 | 841億6377万 | -1.59% | 8.7 | 3.39 |
| 05/01 | 2,943 | 2,983 | 2,943 | 2,980 | +1.26% | 73,500 | 842億7690万 | -1.59% | 8.71 | 3.39 |
| 04/30 | 3,000 | 3,015 | 2,943 | 2,943 | -2.71% | 159,600 | 832億3051万 | -2.87% | 8.6 | 3.35 |
| 04/28 | 3,015 | 3,030 | 2,996 | 3,025 | +0.83% | 91,000 | 855億4954万 | -0.33% | 8.84 | 3.44 |
| 04/27 | 2,980 | 3,025 | 2,979 | 3,000 | +0.64% | 94,800 | 848億4252万 | -1.25% | 8.77 | 3.41 |
| 04/24 | 2,991 | 3,010 | 2,981 | 2,981 | -0.63% | 99,000 | 843億518万 | -1.84% | 8.71 | 3.39 |
| 04/23 | 3,000 | 3,035 | 2,990 | 3,000 | -0.83% | 114,200 | 848億4252万 | -1.32% | 8.77 | 3.41 |
| 04/22 | 3,085 | 3,100 | 2,988 | 3,025 | -2.42% | 150,700 | 855億4954万 | -0.69% | 8.84 | 3.44 |
| 04/21 | 3,150 | 3,160 | 3,085 | 3,100 | +0.16% | 159,000 | 876億7060万 | +1.71% | 9.06 | 3.53 |
| 04/20 | 3,100 | 3,115 | 3,070 | 3,095 | -0.16% | 103,600 | 875億2919万 | +1.64% | 9.04 | 3.52 |
| 04/17 | 3,075 | 3,115 | 3,060 | 3,100 | +1.14% | 98,200 | 876億7060万 | +1.81% | 9.06 | 3.53 |
| 04/16 | 3,030 | 3,145 | 3,030 | 3,065 | +1.66% | 180,900 | 866億8077万 | +0.49% | 8.96 | 3.49 |
| 04/15 | 3,040 | 3,060 | 3,005 | 3,015 | +0.8% | 120,500 | 852億6673万 | -1.5% | 8.81 | 3.43 |
| 04/14 | 2,992 | 3,010 | 2,975 | 2,991 | +0.3% | 101,300 | 845億8799万 | -2.67% | 8.74 | 3.4 |
| 04/13 | 2,981 | 3,010 | 2,969 | 2,982 | +0.07% | 136,900 | 843億3346万 | -3.4% | 8.71 | 3.39 |
| 04/10 | 2,972 | 2,981 | 2,939 | 2,980 | +0.47% | 162,600 | 842億7690万 | -4.03% | 8.71 | 3.39 |
| 04/09 | 3,040 | 3,040 | 2,965 | 2,966 | -1.79% | 198,700 | 838億8097万 | -4.87% | 8.67 | 3.37 |
| 04/08 | 3,100 | 3,115 | 3,020 | 3,020 | -0.98% | 180,800 | 854億813万 | -3.55% | 8.82 | 3.44 |
| 04/07 | 3,100 | 3,120 | 2,997 | 3,050 | -0.97% | 209,900 | 862億5656万 | -2.96% | 8.91 | 3.47 |
| 04/06 | 3,085 | 3,100 | 3,020 | 3,080 | -1.75% | 137,700 | 871億498万 | -2.65% | 9 | 3.5 |
| 04/03 | 3,060 | 3,170 | 3,060 | 3,135 | +2.28% | 104,100 | 886億6043万 | -1.63% | 9.16 | 3.57 |
| 04/02 | 3,060 | 3,090 | 3,025 | 3,065 | +0.16% | 116,500 | 866億8077万 | -4.28% | 8.96 | 3.49 |
| 04/01 | 3,060 | 3,080 | 3,030 | 3,060 | +2.48% | 98,100 | 865億3937万 | -4.91% | 8.94 | 3.48 |
| 03/31 | 2,994 | 3,030 | 2,980 | 2,986 | +0.3% | 106,300 | 844億4658万 | -7.64% | 8.72 | 3.4 |
| 03/30 | 3,000 | 3,000 | 2,946 | 2,977 | -3.34% | 206,900 | 841億9206万 | -8.37% | 8.7 | 3.39 |
| 03/27 | 3,045 | 3,085 | 3,035 | 3,080 | +1.32% | 105,600 | 871億498万 | -5.84% | 9 | 3.5 |
| 03/26 | 3,065 | 3,075 | 3,015 | 3,040 | -0.49% | 76,300 | 859億7375万 | -7.65% | 8.88 | 3.46 |
| 03/25 | 3,100 | 3,115 | 3,050 | 3,055 | -1.13% | 104,800 | 863億9796万 | -7.68% | 8.93 | 3.48 |
| 03/24 | 3,065 | 3,095 | 3,020 | 3,090 | +3.38% | 73,200 | 873億8779万 | -7.04% | 9.03 | 3.51 |
| 03/23 | 3,000 | 3,000 | 2,957 | 2,989 | -2% | 145,100 | 845億3143万 | -10.43% | 8.73 | 3.4 |
| 03/19 | 3,105 | 3,120 | 3,030 | 3,050 | -3.48% | 141,100 | 862億5656万 | -9.09% | 8.91 | 3.47 |
| 03/18 | 3,070 | 3,160 | 3,070 | 3,160 | +3.27% | 97,400 | 893億6745万 | -6.2% | 9.23 | 3.59 |
| 03/17 | 3,095 | 3,120 | 3,055 | 3,060 | +0.82% | 81,300 | 865億3937万 | -9.23% | 8.94 | 3.48 |
| 03/16 | 3,080 | 3,085 | 3,035 | 3,035 | -2.25% | 148,100 | 858億3234万 | -10.21% | 8.87 | 3.45 |
| 03/13 | 3,180 | 3,210 | 3,105 | 3,105 | -3.12% | 206,500 | 878億1200万 | -8.43% | 9.07 | 3.53 |
| 03/12 | 3,330 | 3,335 | 3,200 | 3,205 | -4.19% | 160,700 | 906億4009万 | -5.62% | 9.36 | 3.65 |
| 03/11 | 3,335 | 3,370 | 3,310 | 3,345 | +0.45% | 91,400 | 945億9940万 | -1.59% | 9.77 | 3.81 |
| 03/10 | 3,325 | 3,355 | 3,295 | 3,330 | 0% | 66,200 | 941億7519万 | -1.97% | 9.73 | 3.79 |
| 03/09 | 3,250 | 3,330 | 3,235 | 3,330 | -3.06% | 152,700 | 941億7519万 | -1.8% | 9.73 | 3.79 |
| 03/06 | 3,270 | 3,435 | 3,270 | 3,435 | +4.25% | 133,300 | 971億4468万 | +1.48% | 10.04 | 3.91 |
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 | 2,807 2026/7/31 | 81,300 | 793億8431万 | -0.67% 2,826 | |||
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）
- 2026/07/31 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
259円（2015/08/25） - 984%（10.84倍）
2,807円（7/31）
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。
