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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 46.7 | 46.7 | 46.3 | 46.3 | -0.4 | -0.9% | 4,800 |
| 2010/05/25 | 48.2 | 48.2 | 46.3 | 46.7 | -2.5 | -5.1% | 13,200 |
| 2010/05/24 | 49.2 | 49.2 | 49.2 | 49.2 | ±0 | ±0% | 1,200 |
| 2010/05/21 | 49.2 | 49.2 | 49.2 | 49.2 | -2.5 | -4.8% | 1,200 |
| 2010/05/20 | 50 | 51.7 | 50 | 51.7 | +0.9 | +1.8% | 2,400 |
| 2010/05/19 | 52.1 | 52.1 | 50.8 | 50.8 | -0.5 | -1% | 7,200 |
| 2010/05/18 | 51.7 | 51.7 | 51.3 | 51.3 | -1.6 | -3% | 7,200 |
| 2010/05/17 | 55 | 55.1 | 52.9 | 52.9 | -1.3 | -2.4% | 6,000 |
| 2010/05/14 | 53.4 | 54.2 | 53.3 | 54.2 | ±0 | ±0% | 4,800 |
| 2010/05/13 | 54.4 | 54.4 | 54.2 | 54.2 | -0.2 | -0.4% | 4,800 |
| 2010/05/12 | 55.8 | 55.8 | 54.4 | 54.4 | -2.3 | -4.1% | 4,800 |
| 2010/05/11 | 60.8 | 60.8 | 56.7 | 56.7 | -1.6 | -2.7% | 37,200 |
| 2010/05/10 | 58.3 | 61 | 54.2 | 58.3 | +5 | +9.4% | 62,400 |
| 2010/05/07 | 52.5 | 55 | 50.2 | 53.3 | -2.5 | -4.5% | 25,200 |
| 2010/05/06 | 52.3 | 55.8 | 52.1 | 55.8 | +4.5 | +8.8% | 60,000 |
| 2010/04/30 | 50.4 | 51.3 | 50.3 | 51.3 | +2.3 | +4.7% | 39,600 |
| 2010/04/28 | 49 | 49 | 49 | 49 | -0.2 | -0.4% | 1,200 |
| 2010/04/27 | 49.8 | 50.8 | 49.2 | 49.2 | -0.5 | -1% | 12,000 |
| 2010/04/26 | 49.2 | 50 | 49.2 | 49.7 | +0.9 | +1.8% | 4,800 |
| 2010/04/23 | 49.1 | 49.2 | 48.8 | 48.8 | +0.2 | +0.4% | 6,000 |
| 2010/04/22 | 48.6 | 48.6 | 48.6 | 48.6 | -1.2 | -2.4% | 1,200 |
| 2010/04/21 | 49.8 | 49.8 | 49.8 | 49.8 | ±0 | ±0% | 1,200 |
| 2010/04/20 | 49.8 | 49.8 | 49.8 | 49.8 | +1.3 | +2.7% | 2,400 |
| 2010/04/19 | 49.3 | 49.7 | 48.5 | 48.5 | - | - | 10,800 |
| 2010/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/15 | 49.7 | 49.7 | 49.3 | 49.3 | -0.3 | -0.6% | 4,800 |
| 2010/04/14 | 49.6 | 49.6 | 49.6 | 49.6 | ±0 | ±0% | 2,400 |
| 2010/04/13 | 49.7 | 49.7 | 49.6 | 49.6 | -0.1 | -0.2% | 10,800 |
| 2010/04/12 | 49.6 | 49.9 | 49.6 | 49.7 | +0.9 | +1.8% | 36,000 |
| 2010/04/09 | 49.6 | 49.6 | 48.8 | 48.8 | -0.8 | -1.6% | 15,600 |
| 2010/04/08 | 50.5 | 50.5 | 47.9 | 49.6 | -1.2 | -2.4% | 16,800 |
| 2010/04/07 | 46.5 | 50.9 | 46.5 | 50.8 | +1 | +2% | 81,600 |
| 2010/04/06 | 45.8 | 49.8 | 44.1 | 49.8 | +4.6 | +10.2% | 67,200 |
| 2010/04/05 | 44.3 | 45.2 | 44.3 | 45.2 | - | - | 7,200 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/31 | 45.4 | 45.6 | 45.4 | 45.6 | +0.2 | +0.4% | 2,400 |
| 2010/03/30 | 45.4 | 45.4 | 45.4 | 45.4 | +0.4 | +0.9% | 1,200 |
| 2010/03/29 | 44.6 | 45 | 44.6 | 45 | -0.8 | -1.7% | 2,400 |
| 2010/03/26 | 45 | 45.8 | 45 | 45.8 | ±0 | ±0% | 3,600 |
| 2010/03/25 | 45.7 | 45.8 | 45.7 | 45.8 | +1.2 | +2.7% | 2,400 |
| 2010/03/24 | 44.6 | 44.6 | 44.6 | 44.6 | +1.3 | +3% | 1,200 |
| 2010/03/23 | 43.3 | 43.3 | 43.3 | 43.3 | ±0 | ±0% | 6,000 |
| 2010/03/19 | 42.9 | 43.3 | 42.9 | 43.3 | - | - | 3,600 |
| 2010/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/16 | 44.2 | 44.2 | 44.2 | 44.2 | - | - | 6,000 |
| 2010/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/12 | 44.2 | 44.2 | 44.2 | 44.2 | ±0 | ±0% | 8,400 |
| 2010/03/11 | 44.2 | 44.2 | 44.2 | 44.2 | +0.9 | +2.1% | 30,000 |
3551～
3600
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
