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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/31 | 1,084 | 1,110 | 1,046 | 1,066 | +53 | +5.2% | 133,300 |
| 2024/01/30 | 1,039 | 1,041 | 1,013 | 1,013 | -22 | -2.1% | 38,200 |
| 2024/01/29 | 1,030 | 1,044 | 1,030 | 1,035 | +5 | +0.5% | 11,300 |
| 2024/01/26 | 1,038 | 1,048 | 1,030 | 1,030 | -10 | -1% | 14,400 |
| 2024/01/25 | 1,046 | 1,054 | 1,040 | 1,040 | -6 | -0.6% | 13,300 |
| 2024/01/24 | 1,053 | 1,059 | 1,040 | 1,046 | -13 | -1.2% | 12,300 |
| 2024/01/23 | 1,091 | 1,101 | 1,055 | 1,059 | -29 | -2.7% | 20,300 |
| 2024/01/22 | 1,074 | 1,118 | 1,073 | 1,088 | +29 | +2.7% | 50,200 |
| 2024/01/19 | 1,073 | 1,074 | 1,042 | 1,059 | -5 | -0.5% | 36,000 |
| 2024/01/18 | 1,027 | 1,080 | 1,027 | 1,064 | +37 | +3.6% | 46,100 |
| 2024/01/17 | 1,013 | 1,041 | 1,013 | 1,027 | +14 | +1.4% | 30,400 |
| 2024/01/16 | 1,027 | 1,035 | 1,013 | 1,013 | -14 | -1.4% | 14,700 |
| 2024/01/15 | 1,012 | 1,033 | 1,010 | 1,027 | +8 | +0.8% | 20,200 |
| 2024/01/12 | 1,025 | 1,025 | 1,004 | 1,019 | -11 | -1.1% | 29,000 |
| 2024/01/11 | 1,047 | 1,047 | 1,023 | 1,030 | -16 | -1.5% | 25,400 |
| 2024/01/10 | 1,028 | 1,051 | 1,026 | 1,046 | +18 | +1.8% | 29,000 |
| 2024/01/09 | 1,021 | 1,034 | 1,010 | 1,028 | +11 | +1.1% | 35,100 |
| 2024/01/05 | 1,021 | 1,034 | 1,009 | 1,017 | +8 | +0.8% | 35,400 |
| 2024/01/04 | 1,023 | 1,047 | 1,003 | 1,009 | -7 | -0.7% | 36,400 |
| 2023/12/29 | 994 | 1,029 | 994 | 1,016 | +15 | +1.5% | 47,000 |
| 2023/12/28 | 1,031 | 1,062 | 994 | 1,001 | -77 | -7.1% | 187,100 |
301～
350
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
