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 |
|---|---|---|---|---|---|---|---|
| 2011/04/28 | 58.3 | 58.3 | 58.3 | 58.3 | -0.5 | -0.9% | 1,200 |
| 2011/04/27 | 58.3 | 58.8 | 58.3 | 58.8 | +0.9 | +1.6% | 3,600 |
| 2011/04/26 | 57.4 | 58.3 | 57.4 | 57.9 | +0.4 | +0.7% | 8,400 |
| 2011/04/25 | 57.5 | 57.5 | 57.3 | 57.5 | ±0 | ±0% | 4,800 |
| 2011/04/22 | 57.5 | 57.5 | 57.5 | 57.5 | +0.1 | +0.2% | 2,400 |
| 2011/04/21 | 57.4 | 57.4 | 57.4 | 57.4 | +0.8 | +1.4% | 13,200 |
| 2011/04/20 | 56.6 | 56.6 | 56.6 | 56.6 | +0.6 | +1.1% | 4,800 |
| 2011/04/19 | 55.9 | 56 | 55.9 | 56 | - | - | 4,800 |
| 2011/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/15 | 56.8 | 56.8 | 56.6 | 56.6 | -0.2 | -0.4% | 4,800 |
| 2011/04/14 | 55.3 | 56.8 | 55.3 | 56.8 | - | - | 2,400 |
| 2011/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/12 | 55.4 | 55.4 | 55.3 | 55.3 | -2.3 | -4% | 3,600 |
| 2011/04/11 | 57.6 | 57.6 | 57.6 | 57.6 | -0.1 | -0.2% | 14,400 |
| 2011/04/08 | 54.9 | 57.7 | 54.9 | 57.7 | +2.8 | +5.1% | 4,800 |
| 2011/04/07 | 55 | 55 | 54.9 | 54.9 | +0.4 | +0.7% | 3,600 |
| 2011/04/06 | 56 | 56 | 54.5 | 54.5 | -2 | -3.5% | 4,800 |
| 2011/04/05 | 57.6 | 57.6 | 56.5 | 56.5 | -0.5 | -0.9% | 3,600 |
| 2011/04/04 | 57 | 57 | 57 | 57 | ±0 | ±0% | 1,200 |
| 2011/04/01 | 57.4 | 57.5 | 56.6 | 57 | +0.4 | +0.7% | 8,400 |
| 2011/03/31 | 56.3 | 56.6 | 56.3 | 56.6 | +2 | +3.7% | 7,200 |
| 2011/03/30 | 54.6 | 54.6 | 54.6 | 54.6 | +0.4 | +0.7% | 1,200 |
| 2011/03/29 | 54.3 | 54.3 | 54.2 | 54.2 | -0.4 | -0.7% | 15,600 |
| 2011/03/28 | 54.6 | 54.6 | 54.6 | 54.6 | -3.7 | -6.3% | 1,200 |
| 2011/03/25 | 58.3 | 58.3 | 58.3 | 58.3 | -0.5 | -0.9% | 3,600 |
| 2011/03/24 | 58.8 | 58.8 | 58.8 | 58.8 | +4.1 | +7.5% | 6,000 |
| 2011/03/23 | 54.7 | 54.7 | 54.7 | 54.7 | +2.2 | +4.2% | 2,400 |
| 2011/03/22 | 52.5 | 52.5 | 52.5 | 52.5 | +1.7 | +3.3% | 2,400 |
| 2011/03/18 | 50.8 | 50.8 | 50.8 | 50.8 | +0.8 | +1.6% | 6,000 |
| 2011/03/17 | 50 | 50 | 50 | 50 | -0.2 | -0.4% | 2,400 |
| 2011/03/16 | 45.9 | 50.2 | 45.9 | 50.2 | -3.2 | -6% | 36,000 |
| 2011/03/15 | 59.2 | 59.2 | 53.4 | 53.4 | - | - | 3,600 |
| 2011/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/11 | 66.3 | 66.3 | 65.9 | 65.9 | ±0 | ±0% | 20,400 |
| 2011/03/10 | 65.9 | 66.7 | 65.9 | 65.9 | +0.2 | +0.3% | 13,200 |
| 2011/03/09 | 65.3 | 65.7 | 65.3 | 65.7 | +1.7 | +2.7% | 4,800 |
| 2011/03/08 | 64 | 64 | 64 | 64 | +2.3 | +3.7% | 1,200 |
| 2011/03/07 | 63.3 | 63.3 | 61.7 | 61.7 | - | - | 20,400 |
| 2011/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/03 | 64 | 64 | 64 | 64 | +0.2 | +0.3% | 1,200 |
| 2011/03/02 | 62.6 | 63.8 | 62.6 | 63.8 | - | - | 2,400 |
| 2011/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/28 | 64.8 | 64.8 | 62.3 | 62.3 | -2.3 | -3.6% | 12,000 |
| 2011/02/25 | 64.6 | 64.6 | 64.6 | 64.6 | ±0 | ±0% | 8,400 |
| 2011/02/24 | 64.6 | 64.6 | 64.6 | 64.6 | - | - | 3,600 |
| 2011/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/22 | 64.6 | 64.6 | 64.6 | 64.6 | ±0 | ±0% | 1,200 |
| 2011/02/21 | 65.2 | 65.2 | 64.6 | 64.6 | -0.6 | -0.9% | 15,600 |
| 2011/02/18 | 65.2 | 65.2 | 65.2 | 65.2 | ±0 | ±0% | 13,200 |
| 2011/02/17 | 63.8 | 65.2 | 63.8 | 65.2 | +1.5 | +2.4% | 6,000 |
3451～
3500
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
