6036 KeePer技研

6036
2024/09/18
時価
1254億円
PER 予
25.22倍
2015年以降
9.97-44.38倍
(2015-2024年)
PBR
8.37倍
2015年以降
2.04-14.82倍
(2015-2024年)
配当 予
1.2%
ROE 予
33.18%
ROA 予
24.89%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
4,265
始値
4,325
高値
4,480
安値
4,305
終値 +3.99%
4,435
出来高 +45.98%
353,700

乖離率

株価(5日)
移動平均値
+5.22%
4,215
株価(25日)
移動平均値
+12.79%
3,932
出来高(5日)
移動平均値
+49.22%
237,040

2024/04/24~2024/09/18

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PERPBR
2024
09/184,3254,4804,3054,435+3.99%353,7001254億2552万+12.79%25.228.37
09/174,2404,3654,2104,265+2.03%242,3001206億1778万+9.39%24.258.05
09/134,2204,2804,1604,1800%159,1001182億1391万+8.26%23.777.89
09/124,1404,2304,1254,180+4.11%210,0001182億1391万+9.25%23.777.89
09/114,0304,1404,0054,015-0.62%220,1001135億4757万+5.99%22.837.57
09/104,0604,1203,9754,040-0.49%202,3001142億5459万+7.48%22.977.62
09/093,8504,0603,8504,060+1.75%179,1001148億2021万+9.38%23.087.66
09/064,0704,0853,9453,990-0.99%174,8001128億4055万+8.37%22.697.53
09/053,8704,0903,8504,030+2.28%275,2001139億7178万+10.14%22.917.6
09/044,0404,0853,9103,940-4.83%251,4001114億2650万+8.15%22.47.43
09/034,1704,2504,1354,140+0.49%227,0001170億8267万+14.14%23.547.81
09/024,0904,2104,0604,120+1.6%383,3001165億1706万+14.19%23.437.77
08/303,9704,0553,9554,055+2.4%200,0001146億7880万+13.05%23.067.65
08/293,9604,0553,9453,960-0.88%229,0001119億9212万+10.99%22.527.47
08/283,9354,0453,9203,995+2.04%421,0001129億8195万+12.28%22.717.54
08/273,9003,9703,8403,915+1.29%191,5001107億1948万+10.16%22.267.39
08/263,7253,8853,7253,865+3.34%153,1001093億544万+8.81%21.987.29
08/233,8253,8253,7103,740-1.19%161,6001057億7034万+5.14%21.267.06
08/223,7103,8103,6703,785+3.42%207,9001070億4297万+6.02%21.527.14
08/213,6553,7253,6403,660-1.35%110,4001035億787万+2.18%20.816.9
08/203,5753,7453,5703,710+5.25%178,1001049億2191万+3.23%21.097
08/193,6453,6453,5253,525-2.35%133,200996億8996万-2.16%20.046.65
08/163,5603,6453,5353,610+2.12%184,4001020億9383万-0.17%20.536.81
08/153,5453,5903,5303,535-0.56%182,600999億7276万-2.4%20.16.67
08/143,5503,5903,4603,555-1.11%299,1001005億3838万-2.15%20.216.71
08/133,5003,6153,4903,595+7.96%356,9001016億6961万-1.18%20.446.78
08/093,3553,4403,2403,330+0.6%302,400941億7519万-8.62%18.936.28
08/083,2253,3953,2203,310+2.8%266,800936億958万-9.59%18.826.24
08/073,1503,2903,1003,220-2.13%346,700910億6430万-12.48%18.316.07
08/063,1003,3803,0803,290+14.36%555,800930億4396万-11.08%18.716.21
08/053,1653,2552,8472,877-12.82%483,900813億6397万-22.89%16.365.43
08/023,2853,4203,2503,300-3.51%345,900933億2677万-12.7%18.766.23
08/013,6303,6403,4203,420-5.79%222,400967億2047万-10.24%19.456.45
07/313,5203,6303,5153,630+2.54%141,8001026億5944万-5.42%20.646.85
07/303,6253,6253,5253,540-3.28%226,5001001億1417万-8.27%20.136.68
07/293,6153,6703,5603,660+1.81%163,7001035億787万-5.74%20.816.9
07/263,5753,6803,5553,595+0.7%151,1001016億6961万-7.87%20.446.78
07/253,6953,7003,5203,570-4.16%299,6001009億6259万-9%20.36.73
07/243,8603,8803,7203,725-4.49%165,8001053億4612万-5.67%21.187.03
07/233,8653,9253,8653,900+1.3%120,8001102億9527万-1.69%22.177.36
07/223,9903,9953,8403,850-3.87%191,8001088億8123万-3.12%21.897.26
07/194,0854,1453,9804,005-0.99%176,4001132億6476万+0.6%22.777.56
07/184,0804,1504,0204,045-0.98%186,6001143億9599万+1.68%237.63
07/173,9904,1003,9604,085+3.03%171,5001155億2723万+2.69%23.237.71
07/163,9304,0153,9253,965+0.89%144,8001121億3353万-0.28%22.547.48
07/123,7803,9653,7703,930+2.08%165,2001111億4370万-1.16%22.357.41
07/113,7803,9403,7553,850+2.12%228,8001088億8123万-3.05%21.897.26
07/103,8003,8203,7403,770-0.79%114,9001066億1876万-5.13%21.447.11
07/093,6853,8103,6653,800+3.12%196,5001074億6719万-4.62%21.617.17
07/083,7803,7803,6853,685-1.86%173,3001042億1489万-7.6%20.956.95
07/053,7503,7753,6853,755-0.13%228,4001061億9455万-5.89%21.357.08
07/043,7853,7953,7153,760+0.27%156,1001063億3595万-5.79%21.387.09
07/033,7153,8003,6853,7500%402,6001060億5315万-5.94%21.327.07
07/023,9053,9353,7503,750-7.86%700,1001060億5315万-5.9%21.327.07
07/014,1704,1904,0004,070-0.73%207,2001151億301万+2.06%23.147.68
06/284,0704,1604,0654,100+1.61%160,7001159億5144万+3.09%25.317.73
06/274,1004,1954,0104,035-2.3%203,2001141億1318万+1.82%24.917.61
06/264,2004,2054,1004,130-0.48%205,9001167億9986万+4.42%25.57.79
06/254,2004,2054,1504,150+0.12%84,6001173億6548万+5.25%25.627.83
06/244,1954,2604,1404,145+0.24%163,8001172億2408万+5.39%25.597.82
06/214,1804,2254,1304,135+0.61%167,1001169億4127万+5.3%25.537.8
06/204,2804,3204,0804,110-2.72%211,3001162億3425万+4.93%25.377.75
06/194,1704,3754,1554,225+1.32%308,9001194億8654万+8.08%26.087.97
06/184,1054,2104,0554,170+2.46%188,0001179億3110万+6.87%25.747.87
06/174,0304,0803,9904,070+0.99%84,6001151億301万+4.23%25.137.68
06/143,9054,0303,9054,030+2.54%122,0001139億7178万+3.2%24.887.6
06/134,0154,0753,9303,930-2.96%118,8001111億4370万+0.8%24.267.41
06/124,0054,1254,0054,050+0.62%298,8001145億3740万+3.77%257.64
06/113,9704,0703,9304,025+1.39%229,4001138億3038万+3.23%24.857.59
06/103,8154,0303,8153,970+4.2%260,3001122億7493万+1.79%24.517.49
06/073,8753,9303,7703,810-3.18%302,6001077億5000万-2.26%23.527.19
06/064,0104,0603,8953,935-1.63%221,7001112億8510万+0.13%24.297.42
06/053,9854,1253,9554,000+2.04%355,3001131億2336万+1.19%24.697.55
06/043,7903,9753,7553,920+5.38%409,4001108億6089万-1.23%24.27.4
06/033,7903,7903,7003,720-1.85%142,6001052億472万-6.7%22.967.02
05/313,6303,7903,6303,790+3.55%189,3001071億8438万-5.65%23.47.15
05/303,6603,6953,6053,660-1.08%237,6001035億787万-9.54%22.596.9
05/293,8003,8203,7003,700-3.01%171,1001046億3910万-9.22%22.846.98
05/283,8453,8703,8003,815+0.53%126,2001078億9140万-6.91%23.557.2
05/273,7253,7953,7253,795+1.07%90,4001073億2578万-7.91%23.437.16
05/243,8053,8353,7503,755-1.96%172,5001061億9455万-9.28%23.187.08
05/233,8253,8453,7153,830-0.39%197,6001083億1561万-7.84%23.647.23
05/223,8953,9503,8453,845-1.28%170,3001087億3982万-7.77%23.747.25
05/214,0354,0353,8953,895-2.26%175,3001101億5387万-6.95%24.047.35
05/203,8504,0403,8403,985+2.71%261,5001126億9914万-5.16%24.67.52
05/173,8953,9403,8253,880-1.15%202,5001097億2965万-7.99%23.957.32
05/164,0354,0453,9203,925-2.73%225,2001110億229万-7.34%24.237.4
05/154,2504,2654,0304,035-4.95%255,4001141億1318万-5.19%24.917.61
05/144,2154,2804,1704,245+4.17%263,0001200億5216万-0.63%26.218.01
05/134,2504,3803,9554,075+4.89%725,1001152億4442万-4.88%25.167.69
05/104,0254,0453,8803,885-3.48%316,4001098億7106万-9.86%23.987.33
05/093,9754,0903,9504,025+2.03%181,0001138億3038万-7.39%24.857.59
05/084,0754,0853,9453,945-2.59%215,6001115億6791万-9.85%24.357.44
05/073,9454,1153,9254,050+3.18%523,5001145億3740万-8.31%257.64
05/024,1604,1603,9253,925-15.04%1,057,2001110億229万-11.88%24.237.4
05/014,5004,6704,4704,620+2.33%364,2001306億5748万+2.78%28.528.72
04/304,4604,5304,4054,515+2.96%158,8001276億8799万+0.18%27.878.52
04/264,3654,4204,3154,3850%158,9001240億1148万-3.14%27.078.27
04/254,4654,4854,3854,385-1.79%126,5001240億1148万-3.71%27.078.27
04/244,5204,5354,4204,465-1%191,7001262億7395万-2.55%27.568.42

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
最新4,435
2024/9/18
353,7001254億2552万+12.79%
3,932

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)
2024/09/18 vs 2023/12/29
-36%(0.64倍)
過去安値
259円(2015/08/25)
1612%(17.12倍)
4,435円(9/18)