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 |
|---|---|---|---|---|---|---|---|
| 2009/04/13 | 46.7 | 47.1 | 44.2 | 47.1 | +1.3 | +2.8% | 67,200 |
| 2009/04/10 | 46.6 | 46.7 | 44.6 | 45.8 | -3 | -6.1% | 235,200 |
| 2009/04/09 | 52.5 | 52.5 | 48.8 | 48.8 | -4.1 | -7.8% | 61,200 |
| 2009/04/08 | 52.9 | 52.9 | 52.9 | 52.9 | +3.6 | +7.3% | 3,600 |
| 2009/04/07 | 51.7 | 51.7 | 49.3 | 49.3 | -3.6 | -6.8% | 30,000 |
| 2009/04/06 | 52.9 | 52.9 | 52.9 | 52.9 | - | - | 1,200 |
| 2009/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/01 | 54.9 | 54.9 | 54.8 | 54.8 | +3.5 | +6.8% | 2,400 |
| 2009/03/31 | 51.3 | 51.3 | 51.3 | 51.3 | - | - | 1,200 |
| 2009/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/27 | 50 | 50 | 50 | 50 | -0.8 | -1.6% | 1,200 |
| 2009/03/26 | 50.8 | 50.8 | 50.8 | 50.8 | - | - | 2,400 |
| 2009/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/24 | 50.8 | 50.8 | 50.8 | 50.8 | +2.9 | +6.1% | 4,800 |
| 2009/03/23 | 48.3 | 48.3 | 47.5 | 47.9 | -3.8 | -7.4% | 15,600 |
| 2009/03/19 | 51.7 | 51.7 | 51.7 | 51.7 | -3.3 | -6% | 1,200 |
| 2009/03/18 | 50.4 | 55 | 50 | 55 | +2.5 | +4.8% | 6,000 |
| 2009/03/17 | 50.8 | 52.5 | 50.8 | 52.5 | -5.8 | -9.9% | 4,800 |
| 2009/03/16 | 58.3 | 58.3 | 58.3 | 58.3 | +0.8 | +1.4% | 3,600 |
| 2009/03/13 | 55 | 57.5 | 55 | 57.5 | - | - | 3,600 |
| 2009/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/11 | 53.3 | 55 | 53.3 | 55 | +4.2 | +8.3% | 44,400 |
| 2009/03/10 | 51.7 | 51.7 | 50.8 | 50.8 | -0.5 | -1% | 4,800 |
| 2009/03/09 | 51.3 | 54.1 | 51.3 | 51.3 | -0.8 | -1.5% | 14,400 |
| 2009/03/06 | 50.4 | 52.1 | 50.4 | 52.1 | +2.5 | +5% | 4,800 |
| 2009/03/05 | 47.2 | 50 | 47.2 | 49.6 | +4.2 | +9.3% | 9,600 |
| 2009/03/04 | 44.6 | 45.4 | 44.6 | 45.4 | -0.4 | -0.9% | 2,400 |
| 2009/03/03 | 45.4 | 45.8 | 45.4 | 45.8 | - | - | 6,000 |
| 2009/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/27 | 48.4 | 50 | 48.4 | 50 | -2.5 | -4.8% | 4,800 |
| 2009/02/26 | 48.3 | 52.5 | 48.3 | 52.5 | +1.2 | +2.3% | 4,800 |
| 2009/02/25 | 51.3 | 51.3 | 51.3 | 51.3 | - | - | 3,600 |
| 2009/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/23 | 52.5 | 52.5 | 52.5 | 52.5 | -5.8 | -9.9% | 2,400 |
| 2009/02/20 | 53.9 | 58.3 | 53.3 | 58.3 | +0.8 | +1.4% | 14,400 |
| 2009/02/19 | 54.1 | 57.5 | 54.1 | 57.5 | +4.2 | +7.9% | 15,600 |
| 2009/02/18 | 55 | 55 | 53.3 | 53.3 | -8.4 | -13.6% | 4,800 |
| 2009/02/17 | 56.7 | 61.7 | 56.6 | 61.7 | +4.2 | +7.3% | 19,200 |
| 2009/02/16 | 52.5 | 57.5 | 52.5 | 57.5 | +5 | +9.5% | 28,800 |
| 2009/02/13 | 52.5 | 52.5 | 52.5 | 52.5 | -1.7 | -3.1% | 1,200 |
| 2009/02/12 | 55.1 | 56.3 | 54.2 | 54.2 | +1.7 | +3.2% | 54,000 |
| 2009/02/10 | 52.5 | 52.5 | 52.5 | 52.5 | ±0 | ±0% | 2,400 |
| 2009/02/09 | 52 | 52.5 | 51.7 | 52.5 | +0.9 | +1.7% | 12,000 |
| 2009/02/06 | 48.3 | 51.6 | 48.3 | 51.6 | +2.4 | +4.9% | 10,800 |
| 2009/02/05 | 49.2 | 49.2 | 49.2 | 49.2 | +0.4 | +0.8% | 1,200 |
| 2009/02/04 | 48.8 | 48.8 | 48.8 | 48.8 | -4.1 | -7.8% | 1,200 |
| 2009/02/03 | 51.5 | 54.1 | 49.9 | 52.9 | +1.2 | +2.3% | 19,200 |
| 2009/02/02 | 51.7 | 51.7 | 51.7 | 51.7 | +1.7 | +3.4% | 1,200 |
| 2009/01/30 | 49.2 | 50 | 49.2 | 50 | +4.2 | +9.2% | 24,000 |
3951～
4000
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
