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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 63.5 | 66 | 63.5 | 63.7 | +0.3 | +0.5% | 4,800 |
| 2011/02/15 | 63.5 | 63.5 | 63.4 | 63.4 | ±0 | ±0% | 3,600 |
| 2011/02/14 | 66.2 | 66.2 | 63.4 | 63.4 | -2.9 | -4.4% | 28,800 |
| 2011/02/10 | 66.3 | 66.3 | 65 | 66.3 | ±0 | ±0% | 15,600 |
| 2011/02/09 | 65.8 | 66.3 | 65.4 | 66.3 | -1.9 | -2.8% | 19,200 |
| 2011/02/08 | 65.2 | 69.2 | 65.2 | 68.2 | +6.5 | +10.5% | 46,800 |
| 2011/02/07 | 60.9 | 61.7 | 60.9 | 61.7 | - | - | 7,200 |
| 2011/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/01 | 60.8 | 61.7 | 60.8 | 61.7 | +2.1 | +3.5% | 4,800 |
| 2011/01/31 | 59.6 | 59.6 | 59.6 | 59.6 | -1.7 | -2.8% | 3,600 |
| 2011/01/28 | 59.7 | 61.3 | 59.7 | 61.3 | ±0 | ±0% | 3,600 |
| 2011/01/27 | 61.3 | 61.3 | 61.3 | 61.3 | ±0 | ±0% | 2,400 |
| 2011/01/26 | 59.4 | 61.3 | 59.4 | 61.3 | - | - | 3,600 |
| 2011/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/21 | 61.4 | 61.4 | 58.3 | 58.3 | - | - | 13,200 |
| 2011/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/17 | 61.6 | 61.6 | 61.4 | 61.4 | - | - | 2,400 |
| 2011/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/12 | 61.7 | 61.7 | 61.3 | 61.3 | ±0 | ±0% | 2,400 |
| 2011/01/11 | 66.7 | 66.7 | 60.4 | 61.3 | -4.1 | -6.3% | 36,000 |
| 2011/01/07 | 65.8 | 65.8 | 65.4 | 65.4 | +2.9 | +4.6% | 9,600 |
| 2011/01/06 | 61.5 | 62.5 | 61 | 62.5 | +1.2 | +2% | 3,600 |
| 2011/01/05 | 61.3 | 61.3 | 61.3 | 61.3 | - | - | 1,200 |
| 2011/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/28 | 58.6 | 60.8 | 58.6 | 60.8 | - | - | 3,600 |
| 2010/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/24 | 59.6 | 60.8 | 57.9 | 60.8 | ±0 | ±0% | 10,800 |
| 2010/12/22 | 60.8 | 60.8 | 60.8 | 60.8 | ±0 | ±0% | 6,000 |
| 2010/12/21 | 60 | 60.8 | 58.4 | 60.8 | +0.8 | +1.3% | 13,200 |
| 2010/12/20 | 60 | 60 | 60 | 60 | ±0 | ±0% | 6,000 |
| 2010/12/17 | 60 | 60 | 60 | 60 | ±0 | ±0% | 3,600 |
| 2010/12/16 | 60 | 60 | 58.3 | 60 | ±0 | ±0% | 6,000 |
| 2010/12/15 | 61.7 | 61.7 | 58.3 | 60 | - | - | 9,600 |
| 2010/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/13 | 60.8 | 60.8 | 58.3 | 60 | +0.4 | +0.7% | 38,400 |
| 2010/12/10 | 57.5 | 60 | 57.5 | 59.6 | +2.1 | +3.7% | 16,800 |
| 2010/12/09 | 56.8 | 57.5 | 55.3 | 57.5 | +0.7 | +1.2% | 13,200 |
| 2010/12/08 | 56.7 | 56.8 | 56.7 | 56.8 | +0.4 | +0.7% | 2,400 |
| 2010/12/07 | 56.4 | 56.7 | 56.4 | 56.4 | +0.1 | +0.2% | 9,600 |
| 2010/12/06 | 56 | 56.3 | 55.8 | 56.3 | - | - | 14,400 |
| 2010/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/02 | 55.8 | 55.8 | 55.8 | 55.8 | ±0 | ±0% | 2,400 |
3501～
3550
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
