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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 516 | 516 | 515 | 516 | +2 | +0.4% | 500 |
| 2024/05/13 | 512 | 514 | 510 | 514 | +1 | +0.2% | 2,300 |
| 2024/05/10 | 510 | 515 | 508 | 513 | +4 | +0.8% | 3,800 |
| 2024/05/09 | 508 | 509 | 506 | 509 | +3 | +0.6% | 1,600 |
| 2024/05/08 | 507 | 508 | 506 | 506 | -1 | -0.2% | 1,300 |
| 2024/05/07 | 510 | 510 | 507 | 507 | +1 | +0.2% | 3,000 |
| 2024/05/02 | 509 | 509 | 506 | 506 | -2 | -0.4% | 4,100 |
| 2024/05/01 | 505 | 509 | 505 | 508 | +3 | +0.6% | 1,600 |
| 2024/04/30 | 508 | 508 | 504 | 505 | ±0 | ±0% | 3,900 |
| 2024/04/26 | 509 | 509 | 505 | 505 | -4 | -0.8% | 3,100 |
| 2024/04/25 | 510 | 511 | 508 | 509 | -2 | -0.4% | 2,100 |
| 2024/04/24 | 510 | 512 | 507 | 511 | +4 | +0.8% | 1,800 |
| 2024/04/23 | 504 | 511 | 504 | 507 | +3 | +0.6% | 1,800 |
| 2024/04/22 | 507 | 508 | 502 | 504 | +3 | +0.6% | 4,500 |
| 2024/04/19 | 511 | 511 | 495 | 501 | -9 | -1.8% | 16,900 |
| 2024/04/18 | 509 | 519 | 509 | 510 | -3 | -0.6% | 7,200 |
| 2024/04/17 | 523 | 524 | 507 | 513 | -17 | -3.2% | 20,500 |
| 2024/04/16 | 571 | 571 | 518 | 530 | +19 | +3.7% | 144,400 |
| 2024/04/15 | 510 | 511 | 510 | 511 | +1 | +0.2% | 1,100 |
| 2024/04/12 | 510 | 512 | 509 | 510 | +2 | +0.4% | 1,600 |
| 2024/04/11 | 508 | 511 | 508 | 508 | -1 | -0.2% | 3,200 |
| 2024/04/10 | 508 | 509 | 507 | 509 | +3 | +0.6% | 900 |
| 2024/04/09 | 509 | 509 | 506 | 506 | ±0 | ±0% | 1,800 |
| 2024/04/08 | 506 | 509 | 506 | 506 | ±0 | ±0% | 5,500 |
| 2024/04/05 | 507 | 508 | 506 | 506 | -3 | -0.6% | 1,700 |
| 2024/04/04 | 506 | 512 | 506 | 509 | +5 | +1% | 3,200 |
| 2024/04/03 | 504 | 505 | 504 | 504 | -1 | -0.2% | 3,000 |
| 2024/04/02 | 512 | 512 | 505 | 505 | -7 | -1.4% | 6,500 |
| 2024/04/01 | 512 | 514 | 511 | 512 | -3 | -0.6% | 2,800 |
| 2024/03/29 | 515 | 515 | 512 | 515 | -2 | -0.4% | 2,000 |
| 2024/03/28 | 514 | 517 | 511 | 517 | +5 | +1% | 5,000 |
| 2024/03/27 | 511 | 514 | 511 | 512 | +1 | +0.2% | 3,800 |
| 2024/03/26 | 512 | 514 | 511 | 511 | +1 | +0.2% | 4,100 |
| 2024/03/25 | 510 | 514 | 508 | 510 | +1 | +0.2% | 7,400 |
| 2024/03/22 | 506 | 509 | 504 | 509 | +6 | +1.2% | 6,900 |
| 2024/03/21 | 505 | 506 | 503 | 503 | ±0 | ±0% | 2,500 |
| 2024/03/19 | 502 | 505 | 501 | 503 | +1 | +0.2% | 4,800 |
| 2024/03/18 | 502 | 506 | 502 | 502 | +1 | +0.2% | 5,000 |
| 2024/03/15 | 502 | 505 | 501 | 501 | ±0 | ±0% | 3,400 |
| 2024/03/14 | 506 | 508 | 501 | 501 | -5 | -1% | 3,400 |
| 2024/03/13 | 509 | 510 | 501 | 506 | -2 | -0.4% | 9,200 |
| 2024/03/12 | 506 | 520 | 505 | 508 | +3 | +0.6% | 9,200 |
| 2024/03/11 | 502 | 529 | 502 | 505 | +3 | +0.6% | 28,800 |
| 2024/03/08 | 500 | 510 | 500 | 502 | -9 | -1.8% | 14,900 |
| 2024/03/07 | 509 | 529 | 506 | 511 | +7 | +1.4% | 35,000 |
| 2024/03/06 | 505 | 509 | 502 | 504 | -1 | -0.2% | 5,400 |
| 2024/03/05 | 500 | 510 | 500 | 505 | +5 | +1% | 7,100 |
| 2024/03/04 | 512 | 512 | 499 | 500 | -11 | -2.2% | 17,700 |
| 2024/03/01 | 523 | 526 | 511 | 511 | -11 | -2.1% | 16,800 |
| 2024/02/29 | 525 | 529 | 521 | 522 | -3 | -0.6% | 18,800 |
251～
300
件表示中 / 3704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 | 46,900円 | +2.2% | +64.8% | 2.35% | 12.34倍 | 1.15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 |
| ＥＡＪ | 103,800円 | +13.5% | +154.0% | 0.96% | 23.35倍 | 1.49倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| ａｎｆａｃ | 23,200円 | - | - | 0.00% | - | 2.46倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
| ＣＳ－Ｃ | 38,400円 | +10.1% | - | 0.00% | 853.33倍 | 1.10倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
