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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 55 | 55 | 55 | 55 | ±0 | ±0% | 24,000 |
| 2009/07/27 | 55 | 55.4 | 55 | 55 | -2.5 | -4.3% | 10,800 |
| 2009/07/24 | 57.5 | 57.5 | 57.5 | 57.5 | - | - | 1,200 |
| 2009/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/22 | 55 | 57.5 | 55 | 57.5 | +2.5 | +4.5% | 9,600 |
| 2009/07/21 | 55 | 55 | 55 | 55 | +0.8 | +1.5% | 1,200 |
| 2009/07/17 | 54.2 | 54.2 | 54.2 | 54.2 | -0.8 | -1.5% | 1,200 |
| 2009/07/16 | 55 | 55 | 55 | 55 | -0.8 | -1.4% | 7,200 |
| 2009/07/15 | 55.4 | 55.8 | 55 | 55.8 | ±0 | ±0% | 22,800 |
| 2009/07/14 | 55.8 | 55.8 | 55.8 | 55.8 | -0.5 | -0.9% | 1,200 |
| 2009/07/13 | 57.1 | 57.1 | 56.3 | 56.3 | -0.4 | -0.7% | 24,000 |
| 2009/07/10 | 56.7 | 56.7 | 56.7 | 56.7 | ±0 | ±0% | 15,600 |
| 2009/07/09 | 58.2 | 58.2 | 56.7 | 56.7 | +0.3 | +0.5% | 6,000 |
| 2009/07/08 | 56.5 | 56.5 | 56.4 | 56.4 | -0.1 | -0.2% | 7,200 |
| 2009/07/07 | 56 | 56.5 | 56 | 56.5 | +0.8 | +1.4% | 6,000 |
| 2009/07/06 | 55.8 | 55.8 | 55.7 | 55.7 | +0.3 | +0.5% | 4,800 |
| 2009/07/03 | 53.4 | 55.4 | 53.4 | 55.4 | +2.1 | +3.9% | 6,000 |
| 2009/07/02 | 53.2 | 54.2 | 53 | 53.3 | -0.5 | -0.9% | 9,600 |
| 2009/07/01 | 53.8 | 53.8 | 53.8 | 53.8 | ±0 | ±0% | 7,200 |
| 2009/06/30 | 56.7 | 56.7 | 53.8 | 53.8 | -2.5 | -4.4% | 10,800 |
| 2009/06/29 | 56.7 | 56.7 | 56.3 | 56.3 | -0.4 | -0.7% | 7,200 |
| 2009/06/26 | 55 | 56.7 | 55 | 56.7 | +1.7 | +3.1% | 19,200 |
| 2009/06/25 | 54.7 | 55 | 54.6 | 55 | +0.8 | +1.5% | 8,400 |
| 2009/06/24 | 53.8 | 54.2 | 53.8 | 54.2 | -0.8 | -1.5% | 15,600 |
| 2009/06/23 | 55 | 55 | 55 | 55 | -0.6 | -1.1% | 7,200 |
| 2009/06/22 | 52.3 | 55.6 | 52.3 | 55.6 | +3.1 | +5.9% | 6,000 |
| 2009/06/19 | 56.6 | 56.6 | 51.4 | 52.5 | -3.1 | -5.6% | 27,600 |
| 2009/06/18 | 53.8 | 55.6 | 53.8 | 55.6 | +1.4 | +2.6% | 9,600 |
| 2009/06/17 | 58.3 | 58.3 | 54.2 | 54.2 | - | - | 19,200 |
| 2009/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/15 | 59.8 | 59.8 | 56.7 | 56.7 | -4.3 | -7% | 12,000 |
| 2009/06/12 | 59.7 | 61 | 57.6 | 61 | +4.2 | +7.4% | 46,800 |
| 2009/06/11 | 55.3 | 56.8 | 55.3 | 56.8 | +4.1 | +7.8% | 26,400 |
| 2009/06/10 | 52.7 | 52.7 | 52.7 | 52.7 | -0.1 | -0.2% | 4,800 |
| 2009/06/09 | 55.4 | 55.8 | 52.8 | 52.8 | -1.4 | -2.6% | 8,400 |
| 2009/06/08 | 52.9 | 54.6 | 52.5 | 54.2 | +1.7 | +3.2% | 15,600 |
| 2009/06/05 | 50 | 52.5 | 50 | 52.5 | +4.2 | +8.7% | 21,600 |
| 2009/06/04 | 50 | 50 | 48.3 | 48.3 | -2.1 | -4.2% | 7,200 |
| 2009/06/03 | 50.8 | 50.8 | 50.4 | 50.4 | +1.8 | +3.7% | 2,400 |
| 2009/06/02 | 51 | 51 | 48.6 | 48.6 | -1.6 | -3.2% | 8,400 |
| 2009/06/01 | 54.2 | 54.2 | 48.8 | 50.2 | -2.7 | -5.1% | 31,200 |
| 2009/05/29 | 50 | 52.9 | 50 | 52.9 | +4.1 | +8.4% | 54,000 |
| 2009/05/28 | 48.3 | 48.8 | 46.7 | 48.8 | +2.1 | +4.5% | 12,000 |
| 2009/05/27 | 47.1 | 47.1 | 46.7 | 46.7 | - | - | 6,000 |
| 2009/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/25 | 44.2 | 46.7 | 44.2 | 46.7 | +2.1 | +4.7% | 9,600 |
| 2009/05/22 | 45.4 | 45.4 | 44.6 | 44.6 | -0.4 | -0.9% | 4,800 |
| 2009/05/21 | 45.8 | 45.8 | 45 | 45 | -0.5 | -1.1% | 4,800 |
| 2009/05/20 | 47.8 | 47.8 | 45.4 | 45.5 | -2.2 | -4.6% | 18,000 |
| 2009/05/19 | 47.7 | 47.7 | 47.7 | 47.7 | +0.2 | +0.4% | 1,200 |
3751～
3800
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
