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 |
|---|---|---|---|---|---|---|---|
| 2009/06/04 | 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 |
| 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 |
3951～
4000
件表示中 / 4416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 | 89,600円 | +9.1% | +91.0% | 0.84% | 22.50倍 | 5.11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 |
| ハチバン | 344,000円 | +4.7% | -9.3% | - | - | - |
|
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 |
| ウイルプラスＨ | 101,200円 | +85.0% | +59.6% | 4.45% | 6.40倍 | 0.90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 ブ | 78,600円 | +6.3% | +2.0% | 1.27% | 23.54倍 | 3.42倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| ベリテ | 36,800円 | +6.2% | -4.6% | 5.70% | 18.95倍 | 2.24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
