きちりホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 920 | 928 | 914 | 926 | ±0 | ±0% | 24,300 |
| 2024/04/12 | 938 | 938 | 920 | 926 | -12 | -1.3% | 42,100 |
| 2024/04/11 | 950 | 950 | 931 | 938 | -12 | -1.3% | 32,300 |
| 2024/04/10 | 943 | 963 | 943 | 950 | +9 | +1% | 31,600 |
| 2024/04/09 | 946 | 955 | 938 | 941 | +1 | +0.1% | 30,800 |
| 2024/04/08 | 960 | 960 | 935 | 940 | -14 | -1.5% | 43,200 |
| 2024/04/05 | 951 | 957 | 942 | 954 | -3 | -0.3% | 13,700 |
| 2024/04/04 | 948 | 957 | 936 | 957 | +12 | +1.3% | 28,400 |
| 2024/04/03 | 952 | 960 | 944 | 945 | -12 | -1.3% | 27,800 |
| 2024/04/02 | 970 | 972 | 943 | 957 | -7 | -0.7% | 40,500 |
| 2024/04/01 | 970 | 975 | 948 | 964 | +5 | +0.5% | 55,200 |
| 2024/03/29 | 951 | 968 | 945 | 959 | +21 | +2.2% | 43,700 |
| 2024/03/28 | 937 | 957 | 931 | 938 | +7 | +0.8% | 71,500 |
| 2024/03/27 | 926 | 934 | 925 | 931 | +6 | +0.6% | 20,100 |
| 2024/03/26 | 940 | 940 | 921 | 925 | -12 | -1.3% | 22,700 |
| 2024/03/25 | 927 | 948 | 927 | 937 | +9 | +1% | 32,300 |
| 2024/03/22 | 925 | 932 | 920 | 928 | +3 | +0.3% | 17,500 |
| 2024/03/21 | 934 | 934 | 920 | 925 | -7 | -0.8% | 30,300 |
| 2024/03/19 | 913 | 932 | 908 | 932 | +15 | +1.6% | 37,400 |
| 2024/03/18 | 910 | 917 | 905 | 917 | +7 | +0.8% | 30,400 |
| 2024/03/15 | 908 | 910 | 897 | 910 | +8 | +0.9% | 12,900 |
| 2024/03/14 | 903 | 905 | 895 | 902 | -3 | -0.3% | 21,500 |
| 2024/03/13 | 910 | 915 | 899 | 905 | +4 | +0.4% | 24,000 |
| 2024/03/12 | 885 | 901 | 871 | 901 | +1 | +0.1% | 68,400 |
| 2024/03/11 | 941 | 944 | 888 | 900 | -41 | -4.4% | 108,800 |
| 2024/03/08 | 927 | 946 | 922 | 941 | +20 | +2.2% | 32,000 |
| 2024/03/07 | 920 | 927 | 912 | 921 | -4 | -0.4% | 52,000 |
| 2024/03/06 | 919 | 946 | 919 | 925 | +12 | +1.3% | 68,300 |
| 2024/03/05 | 912 | 919 | 904 | 913 | +1 | +0.1% | 58,100 |
| 2024/03/04 | 912 | 923 | 902 | 912 | -3 | -0.3% | 44,400 |
| 2024/03/01 | 930 | 935 | 910 | 915 | -22 | -2.3% | 54,200 |
| 2024/02/29 | 943 | 955 | 935 | 937 | -8 | -0.8% | 24,800 |
| 2024/02/28 | 923 | 952 | 916 | 945 | -7 | -0.7% | 110,700 |
| 2024/02/27 | 950 | 960 | 945 | 952 | -3 | -0.3% | 36,600 |
| 2024/02/26 | 962 | 970 | 952 | 955 | -13 | -1.3% | 25,100 |
| 2024/02/22 | 979 | 979 | 965 | 968 | -2 | -0.2% | 11,900 |
| 2024/02/21 | 1,003 | 1,003 | 965 | 970 | -45 | -4.4% | 39,000 |
| 2024/02/20 | 994 | 1,015 | 992 | 1,015 | +21 | +2.1% | 17,700 |
| 2024/02/19 | 941 | 999 | 940 | 994 | -7 | -0.7% | 79,200 |
| 2024/02/16 | 974 | 1,013 | 969 | 1,001 | +27 | +2.8% | 28,000 |
| 2024/02/15 | 1,038 | 1,038 | 972 | 974 | -55 | -5.3% | 55,600 |
| 2024/02/14 | 1,050 | 1,050 | 997 | 1,029 | +5 | +0.5% | 54,100 |
| 2024/02/13 | 1,019 | 1,038 | 998 | 1,024 | +12 | +1.2% | 58,800 |
| 2024/02/09 | 1,010 | 1,027 | 1,007 | 1,012 | -11 | -1.1% | 14,500 |
| 2024/02/08 | 1,023 | 1,027 | 1,000 | 1,023 | -4 | -0.4% | 29,400 |
| 2024/02/07 | 1,038 | 1,042 | 1,019 | 1,027 | -15 | -1.4% | 16,300 |
| 2024/02/06 | 1,048 | 1,060 | 1,040 | 1,042 | -6 | -0.6% | 17,500 |
| 2024/02/05 | 1,056 | 1,058 | 1,041 | 1,048 | +6 | +0.6% | 14,900 |
| 2024/02/02 | 1,065 | 1,066 | 1,036 | 1,042 | -23 | -2.2% | 19,400 |
| 2024/02/01 | 1,058 | 1,075 | 1,052 | 1,065 | -1 | -0.1% | 21,000 |
151～
200
件表示中 / 4253件
類似銘柄と比較する
現在ご覧いただいている「きちりＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| きちりＨＤ | 90,500円 | +9.1% | +91.0% | 0.83% | 22.77倍 | 5.83倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| ウイルプラスＨ | 99,100円 | +85.0% | +59.6% | 4.55% | 6.28倍 | 0.92倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| テンアライド | 27,100円 | +4.0% | +37.6% | 0.00% | 98.55倍 | 4.70倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| ＭＲＫ ＨＬＤ | 10,000円 | +8.3% | +62.1% | 1.00% | 17.45倍 | 0.70倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ベリテ | 37,000円 | +3.2% | +1.1% | 5.00% | 19.84倍 | 2.33倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
市場注目の銘柄
チャート関連のコラム
