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 |
|---|---|---|---|---|---|---|---|
| 2009/09/07 | 49.2 | 49.2 | 48.4 | 48.4 | -1.6 | -3.2% | 3,600 |
| 2009/09/04 | 50 | 50 | 50 | 50 | ±0 | ±0% | 1,200 |
| 2009/09/03 | 49.9 | 50 | 49.9 | 50 | - | - | 4,800 |
| 2009/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/01 | 50.8 | 50.8 | 50.8 | 50.8 | +2 | +4.1% | 1,200 |
| 2009/08/31 | 48.8 | 48.9 | 48.8 | 48.8 | -1.2 | -2.4% | 9,600 |
| 2009/08/28 | 50 | 50 | 50 | 50 | ±0 | ±0% | 4,800 |
| 2009/08/27 | 50 | 50 | 50 | 50 | ±0 | ±0% | 4,800 |
| 2009/08/26 | 50 | 50 | 50 | 50 | ±0 | ±0% | 6,000 |
| 2009/08/25 | 50 | 50 | 50 | 50 | - | - | 1,200 |
| 2009/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/21 | 51.7 | 51.7 | 50 | 50.8 | -1.7 | -3.2% | 16,800 |
| 2009/08/20 | 52.5 | 52.5 | 52.5 | 52.5 | +0.9 | +1.7% | 2,400 |
| 2009/08/19 | 51.6 | 51.6 | 51.6 | 51.6 | +0.3 | +0.6% | 1,200 |
| 2009/08/18 | 51.3 | 51.3 | 51.3 | 51.3 | -1.2 | -2.3% | 2,400 |
| 2009/08/17 | 52.5 | 52.5 | 52.5 | 52.5 | -0.8 | -1.5% | 1,200 |
| 2009/08/14 | 53.8 | 54.2 | 53.3 | 53.3 | - | - | 9,600 |
| 2009/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/11 | 55.4 | 55.4 | 55.4 | 55.4 | +2 | +3.7% | 27,600 |
| 2009/08/10 | 55.4 | 55.4 | 52.9 | 53.4 | -2.4 | -4.3% | 31,200 |
| 2009/08/07 | 54.2 | 55.8 | 54.2 | 55.8 | +3.3 | +6.3% | 2,400 |
| 2009/08/06 | 52.5 | 52.5 | 52.5 | 52.5 | - | - | 1,200 |
| 2009/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/04 | 55 | 55 | 52.1 | 52.1 | -3.7 | -6.6% | 31,200 |
| 2009/08/03 | 54.6 | 55.8 | 54.6 | 55.8 | +1.2 | +2.2% | 2,400 |
| 2009/07/31 | 55 | 55 | 54.6 | 54.6 | -0.4 | -0.7% | 24,000 |
| 2009/07/30 | 55 | 55 | 55 | 55 | ±0 | ±0% | 6,000 |
| 2009/07/29 | 55.4 | 55.4 | 55 | 55 | ±0 | ±0% | 13,200 |
| 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 |
3851～
3900
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
