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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 50.8 | 51.7 | 50.8 | 51.7 | - | - | 2,400 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 50.8 | 50.8 | 50.8 | 50.8 | - | - | 1,200 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 50.4 | 50.4 | 50.4 | 50.4 | +0.1 | +0.2% | 2,400 |
| 2010/07/26 | 50.4 | 50.4 | 50.3 | 50.3 | - | - | 4,800 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 50.8 | 50.8 | 50.8 | 50.8 | +0.8 | +1.6% | 1,200 |
| 2010/07/21 | 50 | 50 | 50 | 50 | - | - | 4,800 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 54.9 | 54.9 | 54.9 | 54.9 | +0.8 | +1.5% | 1,200 |
| 2010/07/12 | 54.1 | 54.1 | 54.1 | 54.1 | -1.7 | -3% | 25,200 |
| 2010/07/09 | 55.7 | 55.8 | 55.7 | 55.8 | +1.6 | +3% | 7,200 |
| 2010/07/08 | 54.2 | 54.2 | 54.2 | 54.2 | +2.3 | +4.4% | 6,000 |
| 2010/07/07 | 51.9 | 51.9 | 51.9 | 51.9 | - | - | 1,200 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 50.3 | 50.3 | 50.3 | 50.3 | - | - | 2,400 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 50 | 50 | 50 | 50 | -1.6 | -3.1% | 9,600 |
| 2010/06/29 | 50 | 51.6 | 50 | 51.6 | +3.3 | +6.8% | 2,400 |
| 2010/06/28 | 47 | 48.3 | 47 | 48.3 | -2 | -4% | 2,400 |
| 2010/06/25 | 51.3 | 51.3 | 50.3 | 50.3 | -1.4 | -2.7% | 2,400 |
| 2010/06/24 | 51.7 | 51.7 | 51.7 | 51.7 | -0.8 | -1.5% | 1,200 |
| 2010/06/23 | 52.5 | 52.5 | 52.5 | 52.5 | +0.8 | +1.5% | 1,200 |
| 2010/06/22 | 51.7 | 51.7 | 51.7 | 51.7 | ±0 | ±0% | 1,200 |
| 2010/06/21 | 51.7 | 51.7 | 51.7 | 51.7 | - | - | 1,200 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 56.8 | 56.8 | 51.4 | 51.4 | -2.8 | -5.2% | 24,000 |
| 2010/06/10 | 51 | 54.2 | 51 | 54.2 | - | - | 9,600 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 50.8 | 50.8 | 50.8 | 50.8 | -0.9 | -1.7% | 1,200 |
| 2010/06/04 | 51.7 | 51.7 | 51.7 | 51.7 | +1.7 | +3.4% | 1,200 |
| 2010/06/03 | 50 | 50 | 50 | 50 | ±0 | ±0% | 2,400 |
| 2010/06/02 | 50 | 50 | 50 | 50 | ±0 | ±0% | 1,200 |
| 2010/06/01 | 50 | 50 | 50 | 50 | -0.1 | -0.2% | 1,200 |
| 2010/05/31 | 50.1 | 50.1 | 50.1 | 50.1 | +0.1 | +0.2% | 1,200 |
| 2010/05/28 | 47.5 | 50 | 47.5 | 50 | - | - | 7,200 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
3501～
3550
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
