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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 494 | 495 | 493 | 493 | ±0 | ±0% | 1,800 |
| 2021/08/16 | 493 | 499 | 493 | 493 | ±0 | ±0% | 3,700 |
| 2021/08/13 | 494 | 495 | 493 | 493 | ±0 | ±0% | 2,200 |
| 2021/08/12 | 494 | 494 | 493 | 493 | +1 | +0.2% | 1,600 |
| 2021/08/11 | 494 | 494 | 490 | 492 | -1 | -0.2% | 1,600 |
| 2021/08/10 | 490 | 494 | 490 | 493 | +2 | +0.4% | 3,400 |
| 2021/08/06 | 491 | 493 | 491 | 491 | +1 | +0.2% | 600 |
| 2021/08/05 | 491 | 493 | 490 | 490 | -3 | -0.6% | 1,300 |
| 2021/08/04 | 493 | 493 | 492 | 493 | ±0 | ±0% | 900 |
| 2021/08/03 | 495 | 495 | 493 | 493 | -1 | -0.2% | 800 |
| 2021/08/02 | 490 | 496 | 489 | 494 | -3 | -0.6% | 9,500 |
| 2021/07/30 | 495 | 498 | 495 | 497 | +2 | +0.4% | 400 |
| 2021/07/29 | 495 | 497 | 495 | 495 | ±0 | ±0% | 500 |
| 2021/07/28 | 495 | 497 | 494 | 495 | -1 | -0.2% | 1,600 |
| 2021/07/27 | 495 | 496 | 495 | 496 | +3 | +0.6% | 800 |
| 2021/07/26 | 493 | 496 | 493 | 493 | ±0 | ±0% | 2,000 |
| 2021/07/21 | 494 | 494 | 491 | 493 | ±0 | ±0% | 3,000 |
| 2021/07/20 | 493 | 497 | 493 | 493 | -1 | -0.2% | 3,200 |
| 2021/07/19 | 499 | 500 | 493 | 494 | -5 | -1% | 6,200 |
| 2021/07/16 | 498 | 502 | 498 | 499 | +1 | +0.2% | 600 |
| 2021/07/15 | 498 | 502 | 498 | 498 | ±0 | ±0% | 1,200 |
| 2021/07/14 | 499 | 504 | 498 | 498 | ±0 | ±0% | 6,500 |
| 2021/07/13 | 498 | 519 | 498 | 498 | ±0 | ±0% | 22,700 |
| 2021/07/12 | 499 | 499 | 496 | 498 | ±0 | ±0% | 1,500 |
| 2021/07/09 | 496 | 498 | 494 | 498 | +1 | +0.2% | 3,100 |
| 2021/07/08 | 497 | 497 | 497 | 497 | -1 | -0.2% | 100 |
| 2021/07/07 | 496 | 499 | 496 | 498 | +2 | +0.4% | 1,300 |
| 2021/07/06 | 499 | 499 | 495 | 496 | -1 | -0.2% | 4,200 |
| 2021/07/05 | 500 | 500 | 497 | 497 | +1 | +0.2% | 1,400 |
| 2021/07/02 | 500 | 500 | 496 | 496 | -2 | -0.4% | 8,200 |
| 2021/07/01 | 496 | 499 | 496 | 498 | +1 | +0.2% | 2,000 |
| 2021/06/30 | 498 | 499 | 497 | 497 | -1 | -0.2% | 800 |
| 2021/06/29 | 497 | 500 | 497 | 498 | ±0 | ±0% | 1,400 |
| 2021/06/28 | 501 | 501 | 497 | 498 | -1 | -0.2% | 3,700 |
| 2021/06/25 | 500 | 500 | 496 | 499 | +1 | +0.2% | 700 |
| 2021/06/24 | 496 | 499 | 496 | 498 | +2 | +0.4% | 500 |
| 2021/06/23 | 497 | 498 | 496 | 496 | +1 | +0.2% | 1,100 |
| 2021/06/22 | 495 | 497 | 495 | 495 | ±0 | ±0% | 1,100 |
| 2021/06/21 | 500 | 500 | 493 | 495 | -5 | -1% | 3,600 |
| 2021/06/18 | 502 | 503 | 500 | 500 | -2 | -0.4% | 800 |
| 2021/06/17 | 504 | 504 | 501 | 502 | -1 | -0.2% | 500 |
| 2021/06/16 | 497 | 503 | 497 | 503 | +7 | +1.4% | 5,800 |
| 2021/06/15 | 495 | 497 | 495 | 496 | +1 | +0.2% | 700 |
| 2021/06/14 | 495 | 497 | 495 | 495 | ±0 | ±0% | 2,200 |
| 2021/06/11 | 495 | 497 | 495 | 495 | ±0 | ±0% | 1,500 |
| 2021/06/10 | 497 | 497 | 495 | 495 | -2 | -0.4% | 700 |
| 2021/06/09 | 495 | 498 | 495 | 497 | +1 | +0.2% | 1,100 |
| 2021/06/08 | 495 | 496 | 494 | 496 | +1 | +0.2% | 1,800 |
| 2021/06/07 | 494 | 495 | 494 | 495 | +1 | +0.2% | 1,100 |
| 2021/06/04 | 494 | 495 | 494 | 494 | +1 | +0.2% | 1,000 |
1001～
1050
件表示中 / 3784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 | 51,200円 | +2.2% | +64.8% | 2.15% | 13.47倍 | 1.26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 |
| エフビ介護 | 117,000円 | +7.0% | +9.4% | 3.25% | 6.28倍 | 0.79倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| ＳＤエンター | 31,900円 | - | - | - | - | 1.80倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| 西菱電機 | 80,700円 | +1.1% | -27.5% | 2.85% | 20.35倍 | 0.49倍 |
|
三菱電機系商社。防災など自治体向け情報通信システムが柱。携帯端末小売り・修理事業も展開 |
| ランシステム | 64,300円 | +7.3% | +17.1% | 0.00% | 22.78倍 | 12.48倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
市場注目の銘柄
チャート関連のコラム
