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 |
|---|---|---|---|---|---|---|---|
| 2011/08/04 | 103 | 103 | 102.5 | 102.5 | +0.6 | +0.6% | 11,200 |
| 2011/08/03 | 101.9 | 102.5 | 101.9 | 101.9 | +0.1 | +0.1% | 5,600 |
| 2011/08/02 | 103.6 | 103.6 | 101.8 | 101.8 | -0.1 | -0.1% | 12,000 |
| 2011/08/01 | 102.5 | 102.5 | 101.9 | 101.9 | -0.6 | -0.6% | 11,200 |
| 2011/07/29 | 103.1 | 103.1 | 102 | 102.5 | +0.5 | +0.5% | 15,200 |
| 2011/07/28 | 103 | 103 | 102 | 102 | -1.1 | -1.1% | 12,800 |
| 2011/07/27 | 103.1 | 103.1 | 102.5 | 103.1 | ±0 | ±0% | 24,800 |
| 2011/07/26 | 103.1 | 103.1 | 101.9 | 103.1 | +0.3 | +0.3% | 12,800 |
| 2011/07/25 | 104.4 | 104.4 | 102.5 | 102.8 | -0.3 | -0.3% | 22,400 |
| 2011/07/22 | 105 | 106.3 | 103.1 | 103.1 | -3.2 | -3% | 29,600 |
| 2011/07/21 | 107.5 | 107.5 | 106.3 | 106.3 | -0.6 | -0.6% | 22,400 |
| 2011/07/20 | 111.1 | 111.1 | 106.9 | 106.9 | +1.4 | +1.3% | 61,600 |
| 2011/07/19 | 104.3 | 105.5 | 104.3 | 105.5 | +1.2 | +1.2% | 16,000 |
| 2011/07/15 | 104.9 | 104.9 | 104 | 104.3 | -0.6 | -0.6% | 5,600 |
| 2011/07/14 | 104.9 | 104.9 | 103.8 | 104.9 | +1.1 | +1.1% | 3,200 |
| 2011/07/13 | 103.8 | 103.8 | 103.8 | 103.8 | ±0 | ±0% | 2,400 |
| 2011/07/12 | 103.9 | 104.4 | 103.8 | 103.8 | -0.1 | -0.1% | 6,400 |
| 2011/07/11 | 105.3 | 105.4 | 103.9 | 103.9 | -0.7 | -0.7% | 12,800 |
| 2011/07/08 | 103.6 | 104.6 | 102.6 | 104.6 | +2.6 | +2.5% | 7,200 |
| 2011/07/07 | 103.4 | 103.4 | 102 | 102 | -2.5 | -2.4% | 8,800 |
| 2011/07/06 | 104.4 | 104.5 | 101.3 | 104.5 | -0.1 | -0.1% | 12,800 |
| 2011/07/05 | 104.8 | 104.8 | 103.8 | 104.6 | +0.2 | +0.2% | 4,800 |
| 2011/07/04 | 104.4 | 104.4 | 103.1 | 104.4 | +1.3 | +1.3% | 11,200 |
| 2011/07/01 | 102.1 | 103.1 | 102.1 | 103.1 | +1.2 | +1.2% | 3,200 |
| 2011/06/30 | 101.9 | 101.9 | 100.9 | 101.9 | +1.1 | +1.1% | 4,800 |
| 2011/06/29 | 100.9 | 101 | 100.8 | 100.8 | -0.3 | -0.3% | 7,200 |
| 2011/06/28 | 101.9 | 101.9 | 101.1 | 101.1 | -0.8 | -0.8% | 16,000 |
| 2011/06/27 | 102.1 | 102.1 | 101.8 | 101.9 | -1.4 | -1.4% | 9,600 |
| 2011/06/24 | 100.6 | 103.4 | 100.6 | 103.3 | +2.7 | +2.7% | 13,600 |
| 2011/06/23 | 100.3 | 101.3 | 100.3 | 100.6 | -1.2 | -1.2% | 18,400 |
| 2011/06/22 | 101.9 | 103.6 | 101.8 | 101.8 | -2 | -1.9% | 37,600 |
| 2011/06/21 | 103.8 | 103.8 | 103.8 | 103.8 | ±0 | ±0% | 1,600 |
| 2011/06/20 | 106.8 | 106.8 | 103.8 | 103.8 | -1.1 | -1% | 22,400 |
| 2011/06/17 | 102 | 104.9 | 102 | 104.9 | +2.9 | +2.8% | 12,000 |
| 2011/06/16 | 102 | 102 | 102 | 102 | +1.4 | +1.4% | 10,400 |
| 2011/06/15 | 100.9 | 101.9 | 100.6 | 100.6 | -0.3 | -0.3% | 6,400 |
| 2011/06/14 | 100.9 | 100.9 | 100.9 | 100.9 | -0.5 | -0.5% | 3,200 |
| 2011/06/13 | 101.5 | 102 | 101.3 | 101.4 | -0.7 | -0.7% | 6,400 |
| 2011/06/10 | 102.1 | 102.1 | 102.1 | 102.1 | +0.3 | +0.3% | 4,800 |
| 2011/06/09 | 100.9 | 101.8 | 100.3 | 101.8 | +1.5 | +1.5% | 6,400 |
| 2011/06/08 | 100.3 | 100.3 | 100.3 | 100.3 | ±0 | ±0% | 1,600 |
| 2011/06/07 | 100.6 | 100.6 | 100.3 | 100.3 | -1.8 | -1.8% | 2,400 |
| 2011/06/06 | 100.6 | 102.1 | 100 | 102.1 | +1.5 | +1.5% | 7,200 |
| 2011/06/03 | 100.1 | 100.6 | 98.8 | 100.6 | -0.7 | -0.7% | 30,400 |
| 2011/06/02 | 105.6 | 105.6 | 101.3 | 101.3 | +1 | +1% | 20,000 |
| 2011/06/01 | 100.3 | 100.3 | 100.3 | 100.3 | +0.5 | +0.5% | 2,400 |
| 2011/05/31 | 100.4 | 100.4 | 99.8 | 99.8 | -0.3 | -0.3% | 17,600 |
| 2011/05/30 | 101 | 101.5 | 100.1 | 100.1 | ±0 | ±0% | 5,600 |
| 2011/05/27 | 100.3 | 100.4 | 100.1 | 100.1 | -0.5 | -0.5% | 10,400 |
| 2011/05/26 | 102.5 | 102.5 | 100.6 | 100.6 | +0.5 | +0.5% | 9,600 |
3251～
3300
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
