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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/12 | 70.1 | 70.1 | 66.3 | 68.3 | -3.4 | -4.7% | 9,600 |
| 2011/07/11 | 73.3 | 73.3 | 71.7 | 71.7 | -2.1 | -2.8% | 10,800 |
| 2011/07/08 | 73.4 | 73.8 | 73.3 | 73.8 | +0.5 | +0.7% | 10,800 |
| 2011/07/07 | 72.8 | 73.3 | 72.8 | 73.3 | - | - | 7,200 |
| 2011/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/05 | 71.7 | 71.7 | 71.7 | 71.7 | +0.4 | +0.6% | 1,200 |
| 2011/07/04 | 71.7 | 71.7 | 71.3 | 71.3 | - | - | 4,800 |
| 2011/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/30 | 73.8 | 73.8 | 73.8 | 73.8 | -0.4 | -0.5% | 1,200 |
| 2011/06/29 | 74.2 | 74.2 | 74.2 | 74.2 | -0.1 | -0.1% | 1,200 |
| 2011/06/28 | 75 | 75 | 74.3 | 74.3 | -0.7 | -0.9% | 3,600 |
| 2011/06/27 | 74.9 | 75 | 74.9 | 75 | +0.6 | +0.8% | 6,000 |
| 2011/06/24 | 74.4 | 74.4 | 74.4 | 74.4 | ±0 | ±0% | 7,200 |
| 2011/06/23 | 74.4 | 74.4 | 74.4 | 74.4 | ±0 | ±0% | 2,400 |
| 2011/06/22 | 73.3 | 74.4 | 73.3 | 74.4 | +1.1 | +1.5% | 6,000 |
| 2011/06/21 | 70.8 | 73.3 | 70.8 | 73.3 | - | - | 4,800 |
| 2011/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/17 | 70.8 | 70.8 | 70.8 | 70.8 | ±0 | ±0% | 1,200 |
| 2011/06/16 | 70.8 | 70.8 | 70.8 | 70.8 | - | - | 1,200 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 73.3 | 73.3 | 70.8 | 70.8 | -2.5 | -3.4% | 8,400 |
| 2011/06/13 | 73.3 | 73.3 | 73.3 | 73.3 | -5 | -6.4% | 18,000 |
| 2011/06/10 | 78.3 | 78.3 | 78.3 | 78.3 | ±0 | ±0% | 21,600 |
| 2011/06/09 | 73.3 | 78.3 | 73.3 | 78.3 | +8.3 | +11.9% | 4,800 |
| 2011/06/08 | 70 | 70 | 70 | 70 | +0.8 | +1.2% | 1,200 |
| 2011/06/07 | 69.2 | 69.2 | 69.2 | 69.2 | +0.9 | +1.3% | 2,400 |
| 2011/06/06 | 67.9 | 68.3 | 67.9 | 68.3 | - | - | 3,600 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/02 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 8,400 |
| 2011/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/31 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 2,400 |
| 2011/05/30 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 8,400 |
| 2011/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/26 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 4,800 |
| 2011/05/25 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 3,600 |
| 2011/05/24 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 8,400 |
| 2011/05/23 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 8,400 |
| 2011/05/20 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 6,000 |
| 2011/05/19 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 8,400 |
| 2011/05/18 | 65.4 | 65.4 | 65.4 | 65.4 | +2.9 | +4.6% | 1,200 |
| 2011/05/17 | 62.5 | 62.5 | 62.5 | 62.5 | ±0 | ±0% | 6,000 |
| 2011/05/16 | 62.5 | 62.5 | 62.5 | 62.5 | -2.1 | -3.3% | 10,800 |
| 2011/05/13 | 64.9 | 64.9 | 60.3 | 64.6 | -0.3 | -0.5% | 14,400 |
| 2011/05/12 | 64.9 | 64.9 | 64.9 | 64.9 | ±0 | ±0% | 4,800 |
| 2011/05/11 | 65 | 65.8 | 64.9 | 64.9 | ±0 | ±0% | 21,600 |
| 2011/05/10 | 62.9 | 64.9 | 62.5 | 64.9 | +2.4 | +3.8% | 18,000 |
| 2011/05/09 | 58.8 | 62.5 | 58.8 | 62.5 | +2.5 | +4.2% | 9,600 |
| 2011/05/06 | 58.2 | 60 | 58.2 | 60 | +0.8 | +1.4% | 20,400 |
| 2011/05/02 | 58.5 | 59.2 | 57.9 | 59.2 | +0.9 | +1.5% | 4,800 |
3401～
3450
件表示中 / 4382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 | 91,700円 | +9.1% | +91.0% | 0.82% | 23.03倍 | 5.23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 | 100,600円 | +85.0% | +59.6% | 4.48% | 6.35倍 | 0.89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 |
| ハチバン | 339,000円 | +4.7% | -9.3% | 0.59% | 35.21倍 | 2.71倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| マンダラケ | 28,700円 | +3.8% | +3.6% | 0.35% | 6.20倍 | 0.82倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ヒマラヤ | 84,000円 | +4.9% | +131.5% | 3.10% | 25.81倍 | 0.63倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
市場注目の銘柄
チャート関連のコラム
