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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/14 | 53.3 | 53.3 | 53.3 | 53.3 | -0.9 | -1.7% | 1,200 |
| 2010/09/13 | 54.2 | 54.2 | 54.2 | 54.2 | +1 | +1.9% | 21,600 |
| 2010/09/10 | 51.4 | 53.2 | 51.4 | 53.2 | +1.9 | +3.7% | 7,200 |
| 2010/09/09 | 51.3 | 51.3 | 51.3 | 51.3 | - | - | 4,800 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 50.8 | 50.8 | 50.8 | 50.8 | - | - | 2,400 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 47.3 | 47.3 | 47.3 | 47.3 | - | - | 1,200 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 47.3 | 47.3 | 47.3 | 47.3 | +0.1 | +0.2% | 1,200 |
| 2010/08/26 | 47.1 | 47.2 | 47.1 | 47.2 | +0.5 | +1.1% | 3,600 |
| 2010/08/25 | 49.8 | 49.8 | 46.7 | 46.7 | - | - | 4,800 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 48.3 | 48.4 | 48.3 | 48.4 | +0.1 | +0.2% | 15,600 |
| 2010/08/17 | 48.3 | 48.3 | 48.3 | 48.3 | - | - | 25,200 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 52.9 | 52.9 | 51.7 | 51.7 | -1.3 | -2.5% | 10,800 |
| 2010/08/11 | 56.7 | 56.7 | 53 | 53 | -1.2 | -2.2% | 26,400 |
| 2010/08/10 | 53.3 | 54.2 | 52.9 | 54.2 | +0.9 | +1.7% | 6,000 |
| 2010/08/09 | 54.8 | 54.8 | 52.5 | 53.3 | - | - | 6,000 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3601～
3650
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
