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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 530 | 538 | 522 | 525 | -46 | -8.1% | 63,600 |
| 2024/02/27 | 560 | 571 | 559 | 571 | +14 | +2.5% | 28,900 |
| 2024/02/26 | 551 | 557 | 551 | 557 | +6 | +1.1% | 13,200 |
| 2024/02/22 | 553 | 557 | 551 | 551 | -2 | -0.4% | 9,200 |
| 2024/02/21 | 548 | 555 | 546 | 553 | +3 | +0.5% | 11,100 |
| 2024/02/20 | 545 | 551 | 545 | 550 | +5 | +0.9% | 13,100 |
| 2024/02/19 | 547 | 548 | 530 | 545 | -3 | -0.5% | 17,300 |
| 2024/02/16 | 536 | 548 | 536 | 548 | +12 | +2.2% | 14,500 |
| 2024/02/15 | 543 | 543 | 533 | 536 | -8 | -1.5% | 10,800 |
| 2024/02/14 | 542 | 544 | 540 | 544 | +2 | +0.4% | 8,500 |
| 2024/02/13 | 540 | 544 | 540 | 542 | ±0 | ±0% | 13,700 |
| 2024/02/09 | 544 | 545 | 542 | 542 | -2 | -0.4% | 5,300 |
| 2024/02/08 | 544 | 548 | 544 | 544 | +1 | +0.2% | 3,200 |
| 2024/02/07 | 545 | 547 | 543 | 543 | -3 | -0.5% | 7,400 |
| 2024/02/06 | 543 | 549 | 543 | 546 | +3 | +0.6% | 13,500 |
| 2024/02/05 | 538 | 543 | 538 | 543 | +5 | +0.9% | 6,500 |
| 2024/02/02 | 544 | 545 | 538 | 538 | -4 | -0.7% | 12,200 |
| 2024/02/01 | 544 | 548 | 541 | 542 | -2 | -0.4% | 5,200 |
| 2024/01/31 | 547 | 550 | 544 | 544 | -3 | -0.5% | 11,200 |
| 2024/01/30 | 548 | 551 | 546 | 547 | +1 | +0.2% | 5,600 |
| 2024/01/29 | 552 | 555 | 545 | 546 | +2 | +0.4% | 9,400 |
| 2024/01/26 | 554 | 554 | 544 | 544 | -10 | -1.8% | 10,500 |
| 2024/01/25 | 549 | 555 | 540 | 554 | +12 | +2.2% | 22,700 |
| 2024/01/24 | 547 | 548 | 542 | 542 | -5 | -0.9% | 5,000 |
| 2024/01/23 | 545 | 548 | 542 | 547 | +2 | +0.4% | 5,900 |
| 2024/01/22 | 539 | 545 | 539 | 545 | +7 | +1.3% | 11,300 |
| 2024/01/19 | 533 | 539 | 533 | 538 | +8 | +1.5% | 8,700 |
| 2024/01/18 | 528 | 533 | 528 | 530 | +2 | +0.4% | 8,000 |
| 2024/01/17 | 536 | 536 | 528 | 528 | -8 | -1.5% | 11,100 |
| 2024/01/16 | 526 | 542 | 524 | 536 | +13 | +2.5% | 21,500 |
| 2024/01/15 | 520 | 527 | 520 | 523 | +3 | +0.6% | 19,700 |
| 2024/01/12 | 535 | 536 | 518 | 520 | -15 | -2.8% | 33,300 |
| 2024/01/11 | 550 | 555 | 532 | 535 | -6 | -1.1% | 93,700 |
| 2024/01/10 | 522 | 624 | 522 | 541 | +17 | +3.2% | 484,300 |
| 2024/01/09 | 519 | 527 | 519 | 524 | +7 | +1.4% | 15,300 |
| 2024/01/05 | 514 | 518 | 512 | 517 | +7 | +1.4% | 9,900 |
| 2024/01/04 | 503 | 514 | 503 | 510 | +7 | +1.4% | 13,800 |
| 2023/12/29 | 506 | 517 | 500 | 503 | -1 | -0.2% | 23,600 |
| 2023/12/28 | 495 | 508 | 495 | 504 | +10 | +2% | 7,300 |
| 2023/12/27 | 506 | 506 | 494 | 494 | -12 | -2.4% | 17,500 |
| 2023/12/26 | 522 | 538 | 505 | 506 | +2 | +0.4% | 32,900 |
| 2023/12/25 | 499 | 505 | 498 | 504 | +8 | +1.6% | 11,900 |
| 2023/12/22 | 500 | 500 | 496 | 496 | +1 | +0.2% | 4,500 |
| 2023/12/21 | 497 | 497 | 494 | 495 | ±0 | ±0% | 4,900 |
| 2023/12/20 | 502 | 502 | 495 | 495 | -1 | -0.2% | 9,200 |
| 2023/12/19 | 500 | 502 | 494 | 496 | +2 | +0.4% | 8,000 |
| 2023/12/18 | 494 | 504 | 494 | 494 | +1 | +0.2% | 11,100 |
| 2023/12/15 | 494 | 497 | 491 | 493 | +1 | +0.2% | 9,800 |
| 2023/12/14 | 504 | 505 | 491 | 492 | -11 | -2.2% | 16,300 |
| 2023/12/13 | 508 | 520 | 497 | 503 | -2 | -0.4% | 35,400 |
301～
350
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
