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 |
|---|---|---|---|---|---|---|---|
| 2010/02/08 | 43.3 | 43.3 | 43.3 | 43.3 | -1.7 | -3.8% | 1,200 |
| 2010/02/05 | 45 | 45 | 45 | 45 | +1.7 | +3.9% | 3,600 |
| 2010/02/04 | 42.5 | 43.3 | 42.5 | 43.3 | +0.8 | +1.9% | 7,200 |
| 2010/02/03 | 42.5 | 42.5 | 42.5 | 42.5 | -0.3 | -0.7% | 1,200 |
| 2010/02/02 | 42.8 | 42.8 | 42.8 | 42.8 | -0.5 | -1.2% | 1,200 |
| 2010/02/01 | 43.3 | 43.3 | 43.3 | 43.3 | ±0 | ±0% | 2,400 |
| 2010/01/29 | 43.3 | 43.3 | 42.5 | 43.3 | -0.5 | -1.1% | 8,400 |
| 2010/01/28 | 43.8 | 43.8 | 43.8 | 43.8 | - | - | 2,400 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 43.3 | 43.3 | 42.5 | 42.5 | ±0 | ±0% | 2,400 |
| 2010/01/25 | 43.3 | 43.3 | 42.5 | 42.5 | -1.6 | -3.6% | 8,400 |
| 2010/01/22 | 43.8 | 44.1 | 43.8 | 44.1 | ±0 | ±0% | 9,600 |
| 2010/01/21 | 44.1 | 44.1 | 44.1 | 44.1 | -0.5 | -1.1% | 1,200 |
| 2010/01/20 | 43.9 | 46.7 | 43.9 | 44.6 | - | - | 7,200 |
| 2010/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/18 | 45.4 | 45.4 | 45.4 | 45.4 | - | - | 1,200 |
| 2010/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/14 | 45.6 | 45.6 | 44 | 44 | - | - | 3,600 |
| 2010/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/12 | 45.6 | 45.6 | 45 | 45 | -0.6 | -1.3% | 34,800 |
| 2010/01/08 | 45.4 | 45.6 | 44.6 | 45.6 | +0.2 | +0.4% | 7,200 |
| 2010/01/07 | 44.8 | 45.4 | 44.8 | 45.4 | +1.6 | +3.7% | 7,200 |
| 2010/01/06 | 44.5 | 44.5 | 43.8 | 43.8 | ±0 | ±0% | 6,000 |
| 2010/01/05 | 44.2 | 45 | 43.8 | 43.8 | -0.4 | -0.9% | 14,400 |
| 2010/01/04 | 44.2 | 44.2 | 44.2 | 44.2 | +0.2 | +0.5% | 7,200 |
| 2009/12/30 | 44.3 | 44.3 | 44 | 44 | -0.6 | -1.3% | 9,600 |
| 2009/12/29 | 44.2 | 44.6 | 44.2 | 44.6 | -1.2 | -2.6% | 16,800 |
| 2009/12/28 | 45 | 45.8 | 44.3 | 45.8 | +1.2 | +2.7% | 4,800 |
| 2009/12/25 | 45.1 | 45.1 | 44.2 | 44.6 | - | - | 27,600 |
| 2009/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/21 | 48.3 | 48.3 | 48.3 | 48.3 | -0.5 | -1% | 1,200 |
| 2009/12/18 | 45.8 | 49.2 | 45.8 | 48.8 | -1.2 | -2.4% | 6,000 |
| 2009/12/17 | 48.3 | 50 | 48.3 | 50 | +1.7 | +3.5% | 4,800 |
| 2009/12/16 | 45.8 | 48.3 | 45.8 | 48.3 | - | - | 4,800 |
| 2009/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/11 | 45.8 | 45.8 | 45.8 | 45.8 | ±0 | ±0% | 24,000 |
| 2009/12/10 | 45.4 | 45.8 | 45.4 | 45.8 | +0.4 | +0.9% | 12,000 |
| 2009/12/09 | 45 | 45.4 | 45 | 45.4 | -0.4 | -0.9% | 2,400 |
| 2009/12/08 | 45.8 | 45.8 | 45.8 | 45.8 | +0.4 | +0.9% | 1,200 |
| 2009/12/07 | 45.4 | 45.4 | 45.4 | 45.4 | -0.4 | -0.9% | 1,200 |
| 2009/12/04 | 44.4 | 45.8 | 44.2 | 45.8 | +1.6 | +3.6% | 9,600 |
| 2009/12/03 | 45 | 45 | 44.2 | 44.2 | - | - | 7,200 |
| 2009/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/30 | 44.3 | 44.3 | 44.2 | 44.2 | - | - | 8,400 |
| 2009/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
3751～
3800
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
