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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 498 | 498 | 497 | 497 | -2 | -0.4% | 1,300 |
| 2021/10/29 | 496 | 499 | 496 | 499 | +1 | +0.2% | 300 |
| 2021/10/28 | 495 | 498 | 495 | 498 | +2 | +0.4% | 4,100 |
| 2021/10/27 | 499 | 499 | 495 | 496 | -1 | -0.2% | 1,500 |
| 2021/10/26 | 496 | 499 | 496 | 497 | ±0 | ±0% | 1,900 |
| 2021/10/25 | 498 | 498 | 496 | 497 | -3 | -0.6% | 3,500 |
| 2021/10/22 | 501 | 502 | 500 | 500 | -1 | -0.2% | 4,500 |
| 2021/10/21 | 504 | 504 | 501 | 501 | -1 | -0.2% | 1,700 |
| 2021/10/20 | 501 | 505 | 501 | 502 | ±0 | ±0% | 1,000 |
| 2021/10/19 | 506 | 506 | 500 | 502 | -4 | -0.8% | 3,500 |
| 2021/10/18 | 504 | 506 | 501 | 506 | +1 | +0.2% | 3,000 |
| 2021/10/15 | 502 | 508 | 502 | 505 | +3 | +0.6% | 3,600 |
| 2021/10/14 | 500 | 505 | 500 | 502 | +2 | +0.4% | 6,200 |
| 2021/10/13 | 498 | 500 | 498 | 500 | +3 | +0.6% | 1,100 |
| 2021/10/12 | 496 | 498 | 496 | 497 | +1 | +0.2% | 2,200 |
| 2021/10/11 | 505 | 505 | 495 | 496 | -6 | -1.2% | 8,100 |
| 2021/10/08 | 501 | 528 | 495 | 502 | +4 | +0.8% | 31,400 |
| 2021/10/07 | 498 | 498 | 496 | 498 | +3 | +0.6% | 1,700 |
| 2021/10/06 | 495 | 497 | 495 | 495 | ±0 | ±0% | 6,500 |
| 2021/10/05 | 494 | 495 | 494 | 495 | +1 | +0.2% | 1,700 |
| 2021/10/04 | 495 | 495 | 494 | 494 | -1 | -0.2% | 2,600 |
| 2021/10/01 | 495 | 495 | 494 | 495 | ±0 | ±0% | 1,400 |
| 2021/09/30 | 495 | 495 | 493 | 495 | +1 | +0.2% | 1,700 |
| 2021/09/29 | 492 | 494 | 491 | 494 | +1 | +0.2% | 3,200 |
| 2021/09/28 | 496 | 496 | 493 | 493 | -1 | -0.2% | 2,400 |
| 2021/09/27 | 495 | 495 | 494 | 494 | -1 | -0.2% | 2,000 |
| 2021/09/24 | 492 | 495 | 492 | 495 | +3 | +0.6% | 2,000 |
| 2021/09/22 | 497 | 497 | 491 | 492 | -1 | -0.2% | 2,300 |
| 2021/09/21 | 493 | 495 | 491 | 493 | ±0 | ±0% | 1,900 |
| 2021/09/17 | 495 | 495 | 493 | 493 | -2 | -0.4% | 900 |
| 2021/09/16 | 494 | 495 | 493 | 495 | +1 | +0.2% | 3,300 |
| 2021/09/15 | 494 | 495 | 494 | 494 | ±0 | ±0% | 2,800 |
| 2021/09/14 | 493 | 494 | 493 | 494 | +1 | +0.2% | 2,200 |
| 2021/09/13 | 494 | 494 | 491 | 493 | +2 | +0.4% | 1,400 |
| 2021/09/10 | 490 | 493 | 490 | 491 | -1 | -0.2% | 3,200 |
| 2021/09/09 | 490 | 492 | 490 | 492 | ±0 | ±0% | 2,700 |
| 2021/09/08 | 490 | 492 | 490 | 492 | +1 | +0.2% | 1,800 |
| 2021/09/07 | 490 | 491 | 489 | 491 | -1 | -0.2% | 3,700 |
| 2021/09/06 | 492 | 492 | 490 | 492 | ±0 | ±0% | 2,400 |
| 2021/09/03 | 491 | 492 | 490 | 492 | +2 | +0.4% | 500 |
| 2021/09/02 | 492 | 492 | 489 | 490 | ±0 | ±0% | 3,100 |
| 2021/09/01 | 493 | 493 | 490 | 490 | -3 | -0.6% | 3,100 |
| 2021/08/31 | 490 | 494 | 489 | 493 | -1 | -0.2% | 3,500 |
| 2021/08/30 | 490 | 494 | 490 | 494 | +1 | +0.2% | 1,200 |
| 2021/08/27 | 490 | 493 | 490 | 493 | +3 | +0.6% | 1,500 |
| 2021/08/26 | 489 | 490 | 488 | 490 | ±0 | ±0% | 700 |
| 2021/08/25 | 489 | 491 | 488 | 490 | +1 | +0.2% | 1,100 |
| 2021/08/24 | 488 | 489 | 487 | 489 | +1 | +0.2% | 2,200 |
| 2021/08/23 | 488 | 491 | 488 | 488 | ±0 | ±0% | 3,200 |
| 2021/08/20 | 488 | 491 | 488 | 488 | -1 | -0.2% | 3,900 |
751～
800
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
