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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 502 | 505 | 502 | 502 | ±0 | ±0% | 600 |
2020/06/22 | 502 | 506 | 502 | 502 | ±0 | ±0% | 1,400 |
2020/06/19 | 503 | 503 | 502 | 502 | -2 | -0.4% | 700 |
2020/06/18 | 504 | 505 | 504 | 504 | -1 | -0.2% | 300 |
2020/06/17 | 503 | 506 | 503 | 505 | +3 | +0.6% | 1,900 |
2020/06/16 | 503 | 503 | 501 | 502 | +1 | +0.2% | 1,000 |
2020/06/15 | 501 | 502 | 501 | 501 | ±0 | ±0% | 3,700 |
2020/06/12 | 500 | 501 | 500 | 501 | +1 | +0.2% | 4,700 |
2020/06/11 | 503 | 503 | 500 | 500 | ±0 | ±0% | 1,000 |
2020/06/10 | 501 | 503 | 500 | 500 | -1 | -0.2% | 1,300 |
2020/06/09 | 502 | 503 | 501 | 501 | ±0 | ±0% | 1,400 |
2020/06/08 | 503 | 503 | 501 | 501 | ±0 | ±0% | 1,000 |
2020/06/05 | 503 | 503 | 500 | 501 | ±0 | ±0% | 600 |
2020/06/04 | 501 | 503 | 500 | 501 | ±0 | ±0% | 1,200 |
2020/06/03 | 500 | 503 | 500 | 501 | +1 | +0.2% | 1,900 |
2020/06/02 | 500 | 502 | 500 | 500 | +1 | +0.2% | 1,500 |
2020/06/01 | 500 | 506 | 499 | 499 | -1 | -0.2% | 2,000 |
2020/05/29 | 506 | 506 | 500 | 500 | -4 | -0.8% | 1,400 |
2020/05/28 | 506 | 514 | 499 | 504 | +1 | +0.2% | 7,000 |
2020/05/27 | 507 | 507 | 498 | 503 | -4 | -0.8% | 4,600 |
2020/05/26 | 519 | 519 | 507 | 507 | -3 | -0.6% | 4,700 |
2020/05/25 | 508 | 510 | 508 | 510 | +2 | +0.4% | 600 |
2020/05/22 | 497 | 515 | 497 | 508 | +1 | +0.2% | 4,300 |
2020/05/21 | 500 | 518 | 499 | 507 | +7 | +1.4% | 3,600 |
2020/05/20 | 500 | 500 | 498 | 500 | +1 | +0.2% | 1,200 |
2020/05/19 | 499 | 499 | 492 | 499 | +9 | +1.8% | 2,500 |
2020/05/18 | 490 | 499 | 490 | 490 | +4 | +0.8% | 4,700 |
2020/05/15 | 480 | 486 | 480 | 486 | +8 | +1.7% | 1,000 |
2020/05/14 | 478 | 488 | 478 | 478 | +1 | +0.2% | 3,800 |
2020/05/13 | 478 | 479 | 476 | 477 | +1 | +0.2% | 2,400 |
2020/05/12 | 467 | 476 | 466 | 476 | +13 | +2.8% | 3,600 |
2020/05/11 | 465 | 468 | 457 | 463 | +14 | +3.1% | 3,900 |
2020/05/08 | 451 | 451 | 447 | 449 | +4 | +0.9% | 1,300 |
2020/05/07 | 448 | 448 | 442 | 445 | ±0 | ±0% | 2,100 |
2020/05/01 | 440 | 445 | 440 | 445 | ±0 | ±0% | 1,100 |
2020/04/30 | 439 | 445 | 439 | 445 | +9 | +2.1% | 1,400 |
2020/04/28 | 431 | 439 | 431 | 436 | +5 | +1.2% | 2,400 |
2020/04/27 | 431 | 432 | 430 | 431 | +1 | +0.2% | 1,400 |
2020/04/24 | 431 | 431 | 430 | 430 | -1 | -0.2% | 1,000 |
2020/04/23 | 431 | 433 | 431 | 431 | +1 | +0.2% | 1,100 |
2020/04/22 | 434 | 440 | 430 | 430 | -9 | -2.1% | 2,200 |
2020/04/21 | 444 | 446 | 433 | 439 | -5 | -1.1% | 1,700 |
2020/04/20 | 449 | 449 | 441 | 444 | +8 | +1.8% | 1,600 |
2020/04/17 | 435 | 441 | 435 | 436 | +3 | +0.7% | 1,200 |
2020/04/16 | 438 | 449 | 433 | 433 | -5 | -1.1% | 5,700 |
2020/04/15 | 432 | 444 | 431 | 438 | +9 | +2.1% | 2,900 |
2020/04/14 | 413 | 432 | 413 | 429 | +17 | +4.1% | 3,400 |
2020/04/13 | 417 | 417 | 410 | 412 | -5 | -1.2% | 2,500 |
2020/04/10 | 425 | 441 | 410 | 417 | ±0 | ±0% | 7,400 |
2020/04/09 | 410 | 417 | 408 | 417 | +13 | +3.2% | 2,000 |
1051~
1100
件表示中 / 3553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 | 50,400円 | +5.1% | +53.4% | 2.18% | 17.68倍 | 1.25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 |
オンデック | 100,000円 | +98.8% | - | 0.00% | 15.84倍 | 2.88倍 |
|
M&A仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
テクノC | - | -3.3% | -46.3% | - | - | - |
|
- |
エヌ・シー・エヌ | 86,000円 | +12.2% | +506.4% | 3.37% | 12.27倍 | 1.33倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
ブリッジコン | 135,600円 | +20.9% | +23.8% | 0.00% | 17.21倍 | 2.88倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
市場注目の銘柄
チャート関連のコラム