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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 912 | 920 | 912 | 920 | +9 | +1% | 55,900 |
| 2024/06/24 | 914 | 916 | 911 | 911 | -1 | -0.1% | 56,700 |
| 2024/06/21 | 915 | 917 | 911 | 912 | ±0 | ±0% | 30,600 |
| 2024/06/20 | 918 | 923 | 911 | 912 | -4 | -0.4% | 44,900 |
| 2024/06/19 | 916 | 921 | 914 | 916 | ±0 | ±0% | 47,000 |
| 2024/06/18 | 913 | 919 | 913 | 916 | +2 | +0.2% | 21,800 |
| 2024/06/17 | 922 | 922 | 907 | 914 | -5 | -0.5% | 73,100 |
| 2024/06/14 | 915 | 921 | 915 | 919 | +4 | +0.4% | 23,500 |
| 2024/06/13 | 919 | 919 | 914 | 915 | -4 | -0.4% | 36,400 |
| 2024/06/12 | 920 | 923 | 917 | 919 | -1 | -0.1% | 21,600 |
| 2024/06/11 | 926 | 928 | 919 | 920 | -3 | -0.3% | 26,600 |
| 2024/06/10 | 920 | 926 | 920 | 923 | +4 | +0.4% | 23,700 |
| 2024/06/07 | 917 | 919 | 913 | 919 | ±0 | ±0% | 23,900 |
| 2024/06/06 | 930 | 930 | 915 | 919 | -9 | -1% | 49,500 |
| 2024/06/05 | 928 | 932 | 924 | 928 | -3 | -0.3% | 24,100 |
| 2024/06/04 | 926 | 933 | 926 | 931 | +6 | +0.6% | 21,200 |
| 2024/06/03 | 925 | 929 | 921 | 925 | +3 | +0.3% | 19,200 |
| 2024/05/31 | 916 | 929 | 916 | 922 | +1 | +0.1% | 33,300 |
| 2024/05/30 | 913 | 923 | 907 | 921 | +1 | +0.1% | 24,300 |
| 2024/05/29 | 935 | 935 | 920 | 920 | -16 | -1.7% | 43,600 |
| 2024/05/28 | 950 | 951 | 930 | 936 | -9 | -1% | 39,400 |
| 2024/05/27 | 950 | 956 | 937 | 945 | -4 | -0.4% | 32,000 |
| 2024/05/24 | 943 | 950 | 940 | 949 | -2 | -0.2% | 15,800 |
| 2024/05/23 | 946 | 951 | 939 | 951 | +5 | +0.5% | 14,500 |
| 2024/05/22 | 957 | 957 | 938 | 946 | -2 | -0.2% | 20,500 |
| 2024/05/21 | 946 | 965 | 944 | 948 | +11 | +1.2% | 32,200 |
| 2024/05/20 | 943 | 946 | 930 | 937 | +9 | +1% | 29,900 |
| 2024/05/17 | 912 | 930 | 912 | 928 | +16 | +1.8% | 24,600 |
| 2024/05/16 | 923 | 923 | 908 | 912 | -9 | -1% | 23,400 |
| 2024/05/15 | 930 | 930 | 916 | 921 | -5 | -0.5% | 10,400 |
| 2024/05/14 | 917 | 930 | 911 | 926 | +18 | +2% | 29,600 |
| 2024/05/13 | 912 | 915 | 906 | 908 | -3 | -0.3% | 51,400 |
| 2024/05/10 | 920 | 920 | 911 | 911 | -3 | -0.3% | 24,100 |
| 2024/05/09 | 927 | 927 | 913 | 914 | -7 | -0.8% | 24,600 |
| 2024/05/08 | 929 | 930 | 921 | 921 | -6 | -0.6% | 18,200 |
| 2024/05/07 | 935 | 938 | 926 | 927 | -3 | -0.3% | 19,300 |
| 2024/05/02 | 927 | 931 | 926 | 930 | +5 | +0.5% | 10,000 |
| 2024/05/01 | 925 | 933 | 920 | 925 | +2 | +0.2% | 20,100 |
| 2024/04/30 | 920 | 925 | 915 | 923 | +11 | +1.2% | 14,600 |
| 2024/04/26 | 917 | 927 | 912 | 912 | -10 | -1.1% | 60,500 |
| 2024/04/25 | 928 | 932 | 917 | 922 | -6 | -0.6% | 27,900 |
| 2024/04/24 | 931 | 931 | 924 | 928 | +4 | +0.4% | 7,500 |
| 2024/04/23 | 929 | 935 | 921 | 924 | ±0 | ±0% | 21,800 |
| 2024/04/22 | 916 | 930 | 913 | 924 | +13 | +1.4% | 21,800 |
| 2024/04/19 | 918 | 921 | 902 | 911 | -12 | -1.3% | 43,400 |
| 2024/04/18 | 918 | 930 | 917 | 923 | +12 | +1.3% | 18,700 |
| 2024/04/17 | 920 | 920 | 907 | 911 | -5 | -0.5% | 25,400 |
| 2024/04/16 | 926 | 926 | 915 | 916 | -10 | -1.1% | 21,100 |
| 2024/04/15 | 920 | 928 | 914 | 926 | ±0 | ±0% | 24,300 |
| 2024/04/12 | 938 | 938 | 920 | 926 | -12 | -1.3% | 42,100 |
301～
350
件表示中 / 4451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 | 91,400円 | +12.9% | +26.8% | 0.82% | 29.51倍 | 5.29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 | 100,900円 | +4.0% | +18.3% | 4.56% | 7.03倍 | 0.85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 |
| テイツー | 15,100円 | +9.7% | +19.7% | 2.65% | 13.71倍 | 1.56倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| ＭＲＫ ＨＬＤ | 10,200円 | +3.1% | +57.6% | 0.98% | 15.20倍 | 0.69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 | 37,300円 | +6.2% | -4.6% | 5.62% | 19.21倍 | 2.27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
