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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 471 | 474 | 471 | 472 | +1 | +0.2% | 2,500 |
| 2023/01/24 | 474 | 474 | 471 | 471 | -1 | -0.2% | 2,600 |
| 2023/01/23 | 475 | 476 | 471 | 472 | -2 | -0.4% | 8,000 |
| 2023/01/20 | 474 | 475 | 472 | 474 | +1 | +0.2% | 1,800 |
| 2023/01/19 | 474 | 474 | 473 | 473 | -1 | -0.2% | 1,700 |
| 2023/01/18 | 475 | 475 | 471 | 474 | +2 | +0.4% | 3,500 |
| 2023/01/17 | 472 | 474 | 471 | 472 | ±0 | ±0% | 2,300 |
| 2023/01/16 | 472 | 473 | 471 | 472 | ±0 | ±0% | 2,300 |
| 2023/01/13 | 471 | 473 | 470 | 472 | +1 | +0.2% | 3,400 |
| 2023/01/12 | 476 | 476 | 471 | 471 | -2 | -0.4% | 5,100 |
| 2023/01/11 | 480 | 480 | 473 | 473 | ±0 | ±0% | 5,100 |
| 2023/01/10 | 475 | 485 | 472 | 473 | +1 | +0.2% | 19,900 |
| 2023/01/06 | 470 | 475 | 468 | 472 | +1 | +0.2% | 6,100 |
| 2023/01/05 | 466 | 471 | 466 | 471 | ±0 | ±0% | 4,400 |
| 2023/01/04 | 469 | 474 | 466 | 471 | +7 | +1.5% | 8,000 |
| 2022/12/30 | 462 | 465 | 462 | 464 | ±0 | ±0% | 2,000 |
| 2022/12/29 | 459 | 464 | 459 | 464 | +4 | +0.9% | 1,500 |
| 2022/12/28 | 453 | 463 | 453 | 460 | +7 | +1.5% | 5,000 |
| 2022/12/27 | 453 | 454 | 452 | 453 | ±0 | ±0% | 3,900 |
| 2022/12/26 | 456 | 456 | 453 | 453 | ±0 | ±0% | 1,600 |
| 2022/12/23 | 456 | 456 | 453 | 453 | -3 | -0.7% | 2,900 |
| 2022/12/22 | 456 | 458 | 455 | 456 | +4 | +0.9% | 700 |
| 2022/12/21 | 452 | 460 | 452 | 452 | -8 | -1.7% | 3,800 |
| 2022/12/20 | 462 | 462 | 459 | 460 | ±0 | ±0% | 5,500 |
| 2022/12/19 | 462 | 464 | 460 | 460 | -2 | -0.4% | 1,900 |
| 2022/12/16 | 463 | 464 | 462 | 462 | -1 | -0.2% | 4,800 |
| 2022/12/15 | 463 | 464 | 462 | 463 | +1 | +0.2% | 1,300 |
| 2022/12/14 | 463 | 463 | 462 | 462 | ±0 | ±0% | 1,600 |
| 2022/12/13 | 464 | 464 | 462 | 462 | +1 | +0.2% | 3,000 |
| 2022/12/12 | 463 | 463 | 461 | 461 | -1 | -0.2% | 1,700 |
| 2022/12/09 | 460 | 462 | 450 | 462 | +2 | +0.4% | 6,100 |
| 2022/12/08 | 462 | 462 | 459 | 460 | -2 | -0.4% | 2,000 |
| 2022/12/07 | 469 | 469 | 459 | 462 | -5 | -1.1% | 3,900 |
| 2022/12/06 | 465 | 467 | 465 | 467 | +2 | +0.4% | 1,100 |
| 2022/12/05 | 465 | 466 | 465 | 465 | ±0 | ±0% | 1,600 |
| 2022/12/02 | 470 | 470 | 460 | 465 | +2 | +0.4% | 2,600 |
| 2022/12/01 | 472 | 472 | 456 | 463 | -8 | -1.7% | 6,600 |
| 2022/11/30 | 471 | 473 | 468 | 471 | ±0 | ±0% | 1,600 |
| 2022/11/29 | 467 | 473 | 462 | 471 | +5 | +1.1% | 10,900 |
| 2022/11/28 | 462 | 467 | 461 | 466 | +5 | +1.1% | 4,200 |
| 2022/11/25 | 460 | 462 | 460 | 461 | +4 | +0.9% | 12,900 |
| 2022/11/24 | 460 | 460 | 457 | 457 | -1 | -0.2% | 3,600 |
| 2022/11/22 | 459 | 460 | 455 | 458 | +2 | +0.4% | 3,500 |
| 2022/11/21 | 455 | 458 | 455 | 456 | +2 | +0.4% | 3,800 |
| 2022/11/18 | 455 | 456 | 452 | 454 | -1 | -0.2% | 2,300 |
| 2022/11/17 | 450 | 455 | 450 | 455 | +5 | +1.1% | 4,300 |
| 2022/11/16 | 450 | 451 | 448 | 450 | ±0 | ±0% | 2,100 |
| 2022/11/15 | 451 | 451 | 450 | 450 | ±0 | ±0% | 1,700 |
| 2022/11/14 | 449 | 450 | 449 | 450 | +1 | +0.2% | 4,800 |
| 2022/11/11 | 449 | 449 | 448 | 449 | +2 | +0.4% | 1,500 |
451～
500
件表示中 / 3586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 | 51,400円 | +5.1% | +53.4% | 2.14% | 18.03倍 | 1.19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 |
| ナルネット | 53,900円 | +11.6% | +8.0% | 2.78% | 8.82倍 | 0.88倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのＢＰＯも |
| タメニー | 10,900円 | +14.3% | +455.6% | 0.00% | 19.12倍 | 95.61倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
| ＪＳＨ | 50,100円 | +18.1% | +32.0% | 0.00% | 14.67倍 | 1.44倍 |
|
障害者雇用支援の農園事業を九州で集中展開。精神疾患者対象の訪問診療・看護サービス提供 |
| テクノＣ | - | +11.6% | +182.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
