きょくとうの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 471 | 471 | 468 | 469 | -3 | -0.6% | 5,200 |
| 2025/05/20 | 471 | 472 | 470 | 472 | +1 | +0.2% | 5,100 |
| 2025/05/19 | 472 | 472 | 470 | 471 | ±0 | ±0% | 1,400 |
| 2025/05/16 | 468 | 471 | 468 | 471 | +3 | +0.6% | 1,100 |
| 2025/05/15 | 473 | 473 | 468 | 468 | -3 | -0.6% | 3,500 |
| 2025/05/14 | 474 | 474 | 471 | 471 | -3 | -0.6% | 2,100 |
| 2025/05/13 | 473 | 474 | 470 | 474 | +3 | +0.6% | 4,400 |
| 2025/05/12 | 471 | 472 | 471 | 471 | -1 | -0.2% | 1,200 |
| 2025/05/09 | 471 | 472 | 470 | 472 | +1 | +0.2% | 2,100 |
| 2025/05/08 | 473 | 473 | 471 | 471 | -2 | -0.4% | 1,000 |
| 2025/05/07 | 472 | 473 | 471 | 473 | -1 | -0.2% | 3,100 |
| 2025/05/02 | 475 | 475 | 473 | 474 | +2 | +0.4% | 1,300 |
| 2025/05/01 | 471 | 477 | 471 | 472 | -6 | -1.3% | 2,900 |
| 2025/04/30 | 476 | 480 | 474 | 478 | +5 | +1.1% | 2,500 |
| 2025/04/28 | 476 | 477 | 473 | 473 | -2 | -0.4% | 2,300 |
| 2025/04/25 | 471 | 475 | 467 | 475 | +4 | +0.8% | 6,900 |
| 2025/04/24 | 471 | 471 | 468 | 471 | +3 | +0.6% | 1,700 |
| 2025/04/23 | 471 | 471 | 467 | 468 | +2 | +0.4% | 2,300 |
| 2025/04/22 | 473 | 473 | 465 | 466 | -7 | -1.5% | 2,600 |
| 2025/04/21 | 473 | 474 | 469 | 473 | ±0 | ±0% | 3,500 |
| 2025/04/18 | 477 | 477 | 470 | 473 | -2 | -0.4% | 6,000 |
| 2025/04/17 | 460 | 475 | 460 | 475 | +15 | +3.3% | 5,900 |
| 2025/04/16 | 482 | 483 | 460 | 460 | -21 | -4.4% | 26,800 |
| 2025/04/15 | 506 | 560 | 481 | 481 | -19 | -3.8% | 254,700 |
| 2025/04/14 | 474 | 500 | 465 | 500 | +38 | +8.2% | 16,900 |
| 2025/04/11 | 460 | 465 | 454 | 462 | -2 | -0.4% | 12,100 |
| 2025/04/10 | 473 | 473 | 457 | 464 | +15 | +3.3% | 8,900 |
| 2025/04/09 | 447 | 449 | 438 | 449 | +4 | +0.9% | 5,700 |
| 2025/04/08 | 429 | 445 | 429 | 445 | +23 | +5.5% | 8,800 |
| 2025/04/07 | 427 | 427 | 411 | 422 | -31 | -6.8% | 21,700 |
| 2025/04/04 | 490 | 553 | 444 | 453 | -38 | -7.7% | 134,300 |
| 2025/04/03 | 500 | 500 | 489 | 491 | -8 | -1.6% | 8,000 |
| 2025/04/02 | 500 | 500 | 497 | 499 | -1 | -0.2% | 2,900 |
| 2025/04/01 | 500 | 500 | 498 | 500 | ±0 | ±0% | 1,700 |
| 2025/03/31 | 499 | 500 | 497 | 500 | +1 | +0.2% | 2,000 |
| 2025/03/28 | 497 | 499 | 497 | 499 | +2 | +0.4% | 2,000 |
| 2025/03/27 | 498 | 499 | 497 | 497 | -2 | -0.4% | 1,400 |
| 2025/03/26 | 498 | 499 | 497 | 499 | +3 | +0.6% | 1,200 |
| 2025/03/25 | 497 | 497 | 496 | 496 | -1 | -0.2% | 1,300 |
| 2025/03/24 | 498 | 498 | 497 | 497 | ±0 | ±0% | 2,100 |
| 2025/03/21 | 496 | 498 | 496 | 497 | +1 | +0.2% | 3,900 |
| 2025/03/19 | 497 | 497 | 495 | 496 | ±0 | ±0% | 2,100 |
| 2025/03/18 | 495 | 498 | 495 | 496 | +1 | +0.2% | 5,200 |
| 2025/03/17 | 496 | 497 | 495 | 495 | ±0 | ±0% | 3,500 |
| 2025/03/14 | 495 | 496 | 495 | 495 | ±0 | ±0% | 1,200 |
| 2025/03/13 | 497 | 498 | 495 | 495 | -2 | -0.4% | 5,500 |
| 2025/03/12 | 496 | 497 | 496 | 497 | +2 | +0.4% | 2,300 |
| 2025/03/11 | 495 | 498 | 495 | 495 | ±0 | ±0% | 5,400 |
| 2025/03/10 | 495 | 497 | 495 | 495 | +1 | +0.2% | 2,300 |
| 2025/03/07 | 494 | 498 | 493 | 494 | -2 | -0.4% | 5,200 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「きょくと」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 |
|---|---|---|---|---|---|---|---|---|
| きょくと | 46,900円 | +2.2% | +64.8% | 2.35% | 12.34倍 | 1.15倍 |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第１四半期が最需要期 |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| ＥＡＪ | 104,000円 | +13.5% | +154.0% | 0.96% | 23.39倍 | 1.49倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| バーチャレクス | 86,900円 | +6.4% | +73.0% | 1.73% | 12.22倍 | 1.42倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
| ハウテレビ | 189,900円 | +27.0% | -89.0% | 0.00% | 95.67倍 | 1.97倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
市場注目の銘柄
チャート関連のコラム
