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 |
|---|---|---|---|---|---|---|---|
| 2009/06/26 | 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 |
| 2009/05/18 | 47.5 | 47.5 | 47.5 | 47.5 | +0.8 | +1.7% | 6,000 |
| 2009/05/15 | 46.7 | 46.7 | 46.7 | 46.7 | ±0 | ±0% | 3,600 |
| 2009/05/14 | 46.3 | 46.7 | 45.8 | 46.7 | -1.6 | -3.3% | 6,000 |
| 2009/05/13 | 45 | 50 | 44.3 | 48.3 | +0.8 | +1.7% | 21,600 |
| 2009/05/12 | 48.8 | 48.8 | 47.5 | 47.5 | -4.2 | -8.1% | 44,400 |
| 2009/05/11 | 51.7 | 51.7 | 51.7 | 51.7 | -4.1 | -7.3% | 34,800 |
| 2009/05/08 | 52.9 | 55.8 | 52.8 | 55.8 | +3.4 | +6.5% | 54,000 |
| 2009/05/07 | 51.3 | 52.4 | 50.1 | 52.4 | +3.2 | +6.5% | 24,000 |
| 2009/05/01 | 48.3 | 49.2 | 48.3 | 49.2 | +0.9 | +1.9% | 18,000 |
| 2009/04/30 | 46 | 48.5 | 45.8 | 48.3 | +4 | +9% | 26,400 |
| 2009/04/28 | 44.3 | 44.3 | 44.3 | 44.3 | -2.5 | -5.3% | 2,400 |
| 2009/04/27 | 43.3 | 46.8 | 42.7 | 46.8 | +4.1 | +9.6% | 72,000 |
| 2009/04/24 | 42.8 | 44.5 | 42.5 | 42.7 | -1.4 | -3.2% | 21,600 |
| 2009/04/23 | 43.6 | 44.1 | 43.4 | 44.1 | -0.3 | -0.7% | 3,600 |
| 2009/04/22 | 43.4 | 44.4 | 43.4 | 44.4 | +1.1 | +2.5% | 4,800 |
| 2009/04/21 | 43.3 | 43.3 | 43.3 | 43.3 | -0.9 | -2% | 2,400 |
| 2009/04/20 | 44.2 | 44.2 | 44.2 | 44.2 | -1.6 | -3.5% | 4,800 |
| 2009/04/17 | 44.2 | 45.8 | 43.8 | 45.8 | +0.8 | +1.8% | 21,600 |
| 2009/04/16 | 44.3 | 45 | 44.3 | 45 | +1.9 | +4.4% | 8,400 |
| 2009/04/15 | 44.1 | 44.1 | 43.1 | 43.1 | -1.8 | -4% | 15,600 |
| 2009/04/14 | 45.8 | 47.6 | 42.9 | 44.9 | -2.2 | -4.7% | 124,800 |
3901～
3950
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
