アイ・ケイ・ケイホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/10/18 | 101.4 | 102.5 | 101.4 | 102.3 | +1 | +1% | 51,200 |
| 2011/10/17 | 101.8 | 101.9 | 100.6 | 101.3 | -0.5 | -0.5% | 19,200 |
| 2011/10/14 | 101.5 | 101.8 | 101.5 | 101.8 | +1 | +1% | 5,600 |
| 2011/10/13 | 102.1 | 102.1 | 100.8 | 100.8 | -1 | -1% | 7,200 |
| 2011/10/12 | 100.3 | 101.8 | 100.3 | 101.8 | +1 | +1% | 2,400 |
| 2011/10/11 | 99.4 | 101.1 | 99.4 | 100.8 | +1.4 | +1.4% | 8,800 |
| 2011/10/07 | 100 | 100 | 99.4 | 99.4 | -0.1 | -0.1% | 17,600 |
| 2011/10/06 | 99.6 | 100 | 99.5 | 99.5 | ±0 | ±0% | 24,000 |
| 2011/10/05 | 100 | 100.6 | 99.5 | 99.5 | -1.1 | -1.1% | 7,200 |
| 2011/10/04 | 100.6 | 100.6 | 99.8 | 100.6 | -0.7 | -0.7% | 15,200 |
| 2011/10/03 | 100.9 | 101.3 | 100.4 | 101.3 | +0.5 | +0.5% | 4,000 |
| 2011/09/30 | 100.8 | 100.8 | 100.8 | 100.8 | +0.8 | +0.8% | 800 |
| 2011/09/29 | 100 | 100.5 | 100 | 100 | ±0 | ±0% | 4,000 |
| 2011/09/28 | 98 | 100.4 | 98 | 100 | +2 | +2% | 8,000 |
| 2011/09/27 | 99.5 | 99.5 | 98 | 98 | -1 | -1% | 4,800 |
| 2011/09/26 | 99 | 99.1 | 98.8 | 99 | -0.3 | -0.3% | 12,800 |
| 2011/09/22 | 100.3 | 100.3 | 99.3 | 99.3 | -1.2 | -1.2% | 14,400 |
| 2011/09/21 | 100.4 | 100.5 | 100.1 | 100.5 | -0.3 | -0.3% | 5,600 |
| 2011/09/20 | 103.5 | 103.5 | 100.8 | 100.8 | +1 | +1% | 27,200 |
| 2011/09/16 | 99.8 | 99.8 | 98.3 | 99.8 | ±0 | ±0% | 14,400 |
| 2011/09/15 | 99.8 | 99.8 | 99.8 | 99.8 | +1.4 | +1.4% | 1,600 |
| 2011/09/14 | 99 | 99.1 | 98.1 | 98.4 | -1.1 | -1.1% | 28,000 |
| 2011/09/13 | 100.3 | 100.3 | 99.5 | 99.5 | ±0 | ±0% | 1,600 |
| 2011/09/12 | 99.3 | 99.5 | 99.3 | 99.5 | -0.8 | -0.8% | 1,600 |
| 2011/09/09 | 99.5 | 100.3 | 98.8 | 100.3 | +0.8 | +0.8% | 44,000 |
| 2011/09/08 | 99.4 | 99.5 | 99.4 | 99.5 | - | - | 2,400 |
| 2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/06 | 99.4 | 99.4 | 99.4 | 99.4 | -1.4 | -1.4% | 800 |
| 2011/09/05 | 100.8 | 100.8 | 100.8 | 100.8 | +0.5 | +0.5% | 800 |
| 2011/09/02 | 101.1 | 101.1 | 100.3 | 100.3 | +0.8 | +0.8% | 8,800 |
| 2011/09/01 | 100 | 100.3 | 99.5 | 99.5 | +0.7 | +0.7% | 11,200 |
| 2011/08/31 | 98.9 | 99.4 | 98.8 | 98.8 | +0.4 | +0.4% | 4,800 |
| 2011/08/30 | 98.9 | 98.9 | 98.4 | 98.4 | +0.6 | +0.6% | 4,000 |
| 2011/08/29 | 99 | 99 | 97.8 | 97.8 | +0.2 | +0.2% | 4,800 |
| 2011/08/26 | 97.6 | 97.6 | 97.6 | 97.6 | -0.4 | -0.4% | 2,400 |
| 2011/08/25 | 98.8 | 98.8 | 98 | 98 | ±0 | ±0% | 3,200 |
| 2011/08/24 | 98.1 | 98.1 | 98 | 98 | +0.1 | +0.1% | 2,400 |
| 2011/08/23 | 99.5 | 99.5 | 97.9 | 97.9 | -0.1 | -0.1% | 7,200 |
| 2011/08/22 | 99.9 | 99.9 | 98 | 98 | -2 | -2% | 5,600 |
| 2011/08/19 | 100 | 101.4 | 98.8 | 100 | -1.6 | -1.6% | 44,000 |
| 2011/08/18 | 100 | 101.6 | 99.1 | 101.6 | +2.6 | +2.6% | 19,200 |
| 2011/08/17 | 99.8 | 99.8 | 99 | 99 | +0.7 | +0.7% | 6,400 |
| 2011/08/16 | 100 | 100 | 98.1 | 98.3 | ±0 | ±0% | 16,000 |
| 2011/08/15 | 99 | 102.1 | 98.3 | 98.3 | +0.4 | +0.4% | 13,600 |
| 2011/08/12 | 99.8 | 99.8 | 97.5 | 97.9 | -2.1 | -2.1% | 26,400 |
| 2011/08/11 | 98 | 100 | 96.3 | 100 | +1.9 | +1.9% | 48,000 |
| 2011/08/10 | 98.8 | 98.9 | 98.1 | 98.1 | +0.6 | +0.6% | 40,800 |
| 2011/08/09 | 98.8 | 99.3 | 96.8 | 97.5 | -2.3 | -2.3% | 46,400 |
| 2011/08/08 | 101.3 | 101.3 | 99.8 | 99.8 | -1.5 | -1.5% | 12,000 |
| 2011/08/05 | 100 | 101.3 | 100 | 101.3 | -1.2 | -1.2% | 39,200 |
3201～
3250
件表示中 / 3504件
類似銘柄と比較する
現在ご覧いただいている「アイ・ケイ・ケイ」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 |
|---|---|---|---|---|---|---|---|---|
| アイ・ケイ・ケイ | 73,900円 | +6.2% | +7.0% | 3.25% | 14.90倍 | 2.24倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| グリーンズ | 161,700円 | +14.2% | -8.9% | 1.67% | 6.52倍 | 6.12倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| ウィルＧ | 97,400円 | +1.6% | -50.4% | 4.52% | 13.54倍 | 1.31倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| ビーウィズ | 156,800円 | +9.8% | +25.8% | 4.91% | 10.14倍 | 2.40倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| Ｅ Ｇ | 184,300円 | +8.6% | +6.8% | 1.90% | 17.42倍 | 1.86倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
市場注目の銘柄
チャート関連のコラム
