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 |
|---|---|---|---|---|---|---|---|
| 2011/12/21 | 118.6 | 120.1 | 118.3 | 120.1 | +1.5 | +1.3% | 57,600 |
| 2011/12/20 | 124.9 | 124.9 | 118.1 | 118.6 | -0.7 | -0.6% | 76,000 |
| 2011/12/19 | 120.6 | 120.6 | 117.1 | 119.3 | -1.3 | -1.1% | 118,400 |
| 2011/12/16 | 119.3 | 122.5 | 119 | 120.6 | -4.3 | -3.4% | 141,600 |
| 2011/12/15 | 111.1 | 130 | 111 | 124.9 | +12.9 | +11.5% | 325,600 |
| 2011/12/14 | 112 | 112 | 110 | 112 | +0.1 | +0.1% | 20,800 |
| 2011/12/13 | 107.5 | 112.6 | 107.5 | 111.9 | +8.1 | +7.8% | 181,600 |
| 2011/12/12 | 101.3 | 103.8 | 101.3 | 103.8 | +4.3 | +4.3% | 19,200 |
| 2011/12/09 | 99.8 | 100 | 98.3 | 99.5 | +0.7 | +0.7% | 26,400 |
| 2011/12/08 | 98.5 | 98.8 | 98.5 | 98.8 | +0.7 | +0.7% | 2,400 |
| 2011/12/07 | 98.1 | 98.4 | 98.1 | 98.1 | ±0 | ±0% | 14,400 |
| 2011/12/06 | 100 | 100 | 98.1 | 98.1 | -1.9 | -1.9% | 17,600 |
| 2011/12/05 | 99 | 100.1 | 99 | 100 | +0.6 | +0.6% | 15,200 |
| 2011/12/02 | 99.8 | 100 | 99.4 | 99.4 | +0.6 | +0.6% | 30,400 |
| 2011/12/01 | 99.8 | 99.8 | 98.8 | 98.8 | ±0 | ±0% | 6,400 |
| 2011/11/30 | 98.6 | 98.8 | 97.5 | 98.8 | +0.2 | +0.2% | 10,400 |
| 2011/11/29 | 98.4 | 98.6 | 97.8 | 98.6 | +1 | +1% | 2,400 |
| 2011/11/28 | 97.6 | 97.6 | 97.4 | 97.6 | ±0 | ±0% | 5,600 |
| 2011/11/25 | 97.8 | 99 | 97.6 | 97.6 | -0.2 | -0.2% | 8,800 |
| 2011/11/24 | 99.5 | 99.5 | 97.8 | 97.8 | -1.7 | -1.7% | 3,200 |
| 2011/11/22 | 97.9 | 99.5 | 97.9 | 99.5 | +1.6 | +1.6% | 3,200 |
| 2011/11/21 | 97.8 | 97.9 | 96.5 | 97.9 | -0.6 | -0.6% | 28,800 |
| 2011/11/18 | 99.8 | 99.8 | 98.5 | 98.5 | -0.3 | -0.3% | 24,800 |
| 2011/11/17 | 98.8 | 98.8 | 98.1 | 98.8 | ±0 | ±0% | 16,800 |
| 2011/11/16 | 100 | 100 | 98.1 | 98.8 | -1.1 | -1.1% | 5,600 |
| 2011/11/15 | 99.9 | 99.9 | 98.8 | 99.9 | +1.6 | +1.6% | 4,000 |
| 2011/11/14 | 99.9 | 99.9 | 98.3 | 98.3 | -1.6 | -1.6% | 4,000 |
| 2011/11/11 | 100 | 100 | 98.6 | 99.9 | +1.1 | +1.1% | 12,000 |
| 2011/11/10 | 98.1 | 99.6 | 98 | 98.8 | +0.7 | +0.7% | 9,600 |
| 2011/11/09 | 98.8 | 99.8 | 98.1 | 98.1 | -1 | -1% | 30,400 |
| 2011/11/08 | 100.8 | 100.8 | 99 | 99.1 | -0.3 | -0.3% | 16,000 |
| 2011/11/07 | 100.4 | 100.4 | 99.4 | 99.4 | +0.1 | +0.1% | 24,000 |
| 2011/11/04 | 99.3 | 99.3 | 99.3 | 99.3 | +0.2 | +0.2% | 800 |
| 2011/11/02 | 100.6 | 100.6 | 99.1 | 99.1 | -1.2 | -1.2% | 10,400 |
| 2011/11/01 | 100.5 | 100.5 | 100.3 | 100.3 | +1.4 | +1.4% | 3,200 |
| 2011/10/31 | 100.3 | 100.3 | 98.9 | 98.9 | -1.2 | -1.2% | 21,600 |
| 2011/10/28 | 100.1 | 100.1 | 100.1 | 100.1 | +0.8 | +0.8% | 4,000 |
| 2011/10/27 | 99.3 | 101.1 | 99.3 | 99.3 | -3.1 | -3% | 36,000 |
| 2011/10/26 | 101.4 | 102.5 | 101.4 | 102.4 | +0.5 | +0.5% | 7,200 |
| 2011/10/25 | 101.3 | 101.9 | 100.8 | 101.9 | +1.1 | +1.1% | 9,600 |
| 2011/10/24 | 101.3 | 102.3 | 100.8 | 100.8 | -0.6 | -0.6% | 21,600 |
| 2011/10/21 | 102.5 | 102.5 | 101.3 | 101.4 | -1.9 | -1.8% | 25,600 |
| 2011/10/20 | 105.5 | 105.5 | 103.3 | 103.3 | -0.5 | -0.5% | 30,400 |
| 2011/10/19 | 102.3 | 103.8 | 102.1 | 103.8 | +1.5 | +1.5% | 27,200 |
| 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 |
3251～
3300
件表示中 / 3598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 | 77,700円 | -1.6% | -28.5% | 3.09% | 20.26倍 | 2.13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 |
| ＭＳＯＬ | 138,400円 | +1.4% | - | 2.31% | 10.84倍 | 4.10倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| ＦＦＪ | 124,200円 | +18.8% | -20.2% | 3.62% | 15.02倍 | 1.77倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| 日水コン | 195,500円 | +5.0% | +6.7% | 3.27% | 15.46倍 | 1.63倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ＩＢＪ | 54,000円 | +9.4% | +20.5% | 1.48% | 10.25倍 | 2.44倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
市場注目の銘柄
チャート関連のコラム
