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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/05/26 | 46.7 | 46.7 | 46.3 | 46.3 | -0.4 | -0.9% | 4,800 |
3601～
3650
件表示中 / 4352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 | 89,900円 | +9.1% | +91.0% | 0.83% | 22.58倍 | 5.13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 |
| ヒマラヤ | 83,000円 | +4.9% | +131.5% | 3.13% | 25.50倍 | 0.62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 |
| ワッツ | 73,900円 | +1.2% | +5.9% | 2.44% | 10.27倍 | 0.76倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| スーパーＶ | 79,000円 | - | - | - | - | 6.22倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| クラシコム | 135,200円 | +16.9% | -32.2% | 1.85% | 19.93倍 | 2.01倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
市場注目の銘柄
チャート関連のコラム
