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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 498 | 500 | 498 | 499 | +1 | +0.2% | 1,400 |
| 2021/03/22 | 500 | 502 | 498 | 498 | -1 | -0.2% | 2,000 |
| 2021/03/19 | 500 | 501 | 499 | 499 | -1 | -0.2% | 1,600 |
| 2021/03/18 | 507 | 507 | 500 | 500 | -2 | -0.4% | 3,200 |
| 2021/03/17 | 495 | 503 | 495 | 502 | +8 | +1.6% | 4,700 |
| 2021/03/16 | 493 | 499 | 493 | 494 | +2 | +0.4% | 5,200 |
| 2021/03/15 | 492 | 495 | 492 | 492 | ±0 | ±0% | 3,000 |
| 2021/03/12 | 490 | 492 | 488 | 492 | +2 | +0.4% | 6,600 |
| 2021/03/11 | 486 | 490 | 486 | 490 | ±0 | ±0% | 4,500 |
| 2021/03/10 | 487 | 490 | 487 | 490 | ±0 | ±0% | 1,100 |
| 2021/03/09 | 489 | 490 | 486 | 490 | +3 | +0.6% | 2,700 |
| 2021/03/08 | 489 | 490 | 487 | 487 | -2 | -0.4% | 3,600 |
| 2021/03/05 | 490 | 492 | 489 | 489 | -3 | -0.6% | 3,400 |
| 2021/03/04 | 495 | 495 | 492 | 492 | -3 | -0.6% | 4,100 |
| 2021/03/03 | 495 | 498 | 495 | 495 | ±0 | ±0% | 1,600 |
| 2021/03/02 | 499 | 499 | 495 | 495 | -4 | -0.8% | 4,100 |
| 2021/03/01 | 499 | 502 | 497 | 499 | ±0 | ±0% | 5,300 |
| 2021/02/26 | 507 | 507 | 499 | 499 | -10 | -2% | 8,200 |
| 2021/02/25 | 499 | 512 | 491 | 509 | -43 | -7.8% | 62,600 |
| 2021/02/24 | 538 | 552 | 535 | 552 | +14 | +2.6% | 36,700 |
| 2021/02/22 | 537 | 540 | 535 | 538 | ±0 | ±0% | 9,400 |
| 2021/02/19 | 535 | 538 | 534 | 538 | +3 | +0.6% | 6,100 |
| 2021/02/18 | 538 | 539 | 535 | 535 | -3 | -0.6% | 7,000 |
| 2021/02/17 | 537 | 539 | 535 | 538 | +1 | +0.2% | 5,000 |
| 2021/02/16 | 538 | 539 | 536 | 537 | -1 | -0.2% | 7,000 |
| 2021/02/15 | 537 | 538 | 537 | 538 | +1 | +0.2% | 5,000 |
| 2021/02/12 | 533 | 537 | 533 | 537 | +3 | +0.6% | 4,200 |
| 2021/02/10 | 538 | 538 | 534 | 534 | ±0 | ±0% | 2,900 |
| 2021/02/09 | 535 | 538 | 534 | 534 | -3 | -0.6% | 7,800 |
| 2021/02/08 | 539 | 541 | 535 | 537 | -2 | -0.4% | 8,900 |
| 2021/02/05 | 540 | 540 | 538 | 539 | ±0 | ±0% | 2,800 |
| 2021/02/04 | 538 | 540 | 538 | 539 | +1 | +0.2% | 2,700 |
| 2021/02/03 | 537 | 539 | 537 | 538 | +1 | +0.2% | 3,000 |
| 2021/02/02 | 533 | 537 | 533 | 537 | +2 | +0.4% | 3,800 |
| 2021/02/01 | 535 | 538 | 535 | 535 | ±0 | ±0% | 3,400 |
| 2021/01/29 | 535 | 535 | 533 | 535 | +3 | +0.6% | 1,700 |
| 2021/01/28 | 533 | 534 | 527 | 532 | -2 | -0.4% | 7,400 |
| 2021/01/27 | 532 | 534 | 532 | 534 | ±0 | ±0% | 2,200 |
| 2021/01/26 | 535 | 535 | 532 | 534 | -1 | -0.2% | 800 |
| 2021/01/25 | 531 | 535 | 531 | 535 | +2 | +0.4% | 4,600 |
| 2021/01/22 | 530 | 534 | 530 | 533 | +1 | +0.2% | 2,000 |
| 2021/01/21 | 532 | 537 | 532 | 532 | -2 | -0.4% | 3,100 |
| 2021/01/20 | 533 | 538 | 531 | 534 | +1 | +0.2% | 2,900 |
| 2021/01/19 | 531 | 534 | 531 | 533 | +2 | +0.4% | 2,000 |
| 2021/01/18 | 530 | 534 | 530 | 531 | +1 | +0.2% | 4,100 |
| 2021/01/15 | 530 | 533 | 529 | 530 | +1 | +0.2% | 2,700 |
| 2021/01/14 | 529 | 532 | 527 | 529 | +3 | +0.6% | 3,300 |
| 2021/01/13 | 525 | 528 | 523 | 526 | +1 | +0.2% | 6,600 |
| 2021/01/12 | 523 | 525 | 523 | 525 | +3 | +0.6% | 4,200 |
| 2021/01/08 | 521 | 523 | 521 | 522 | +1 | +0.2% | 2,400 |
901～
950
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
