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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 63.2 | 63.2 | 63.2 | 63.2 | -0.1 | -0.2% | 2,400 |
| 2008/07/16 | 63.5 | 63.5 | 63.3 | 63.3 | -0.5 | -0.8% | 4,800 |
| 2008/07/15 | 63.8 | 63.8 | 63.8 | 63.8 | ±0 | ±0% | 2,400 |
| 2008/07/14 | 64.8 | 65 | 63.8 | 63.8 | -0.2 | -0.3% | 4,800 |
| 2008/07/11 | 65.4 | 65.4 | 63.8 | 64 | +0.2 | +0.3% | 31,200 |
| 2008/07/10 | 63.8 | 64.9 | 63.8 | 63.8 | +0.2 | +0.3% | 7,200 |
| 2008/07/09 | 63.6 | 63.7 | 63.6 | 63.6 | -1.5 | -2.3% | 7,200 |
| 2008/07/08 | 63.4 | 65.1 | 63.4 | 65.1 | -0.5 | -0.8% | 3,600 |
| 2008/07/07 | 65.7 | 65.7 | 64.6 | 65.6 | -0.1 | -0.2% | 7,200 |
| 2008/07/04 | 65.6 | 66.7 | 65.6 | 65.7 | +0.2 | +0.3% | 7,200 |
| 2008/07/03 | 63.3 | 66.7 | 62.5 | 65.5 | +1.3 | +2% | 40,800 |
| 2008/07/02 | 64.2 | 64.2 | 64.2 | 64.2 | -1 | -1.5% | 6,000 |
| 2008/07/01 | 65.2 | 65.2 | 65.2 | 65.2 | - | - | 1,200 |
| 2008/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/27 | 66.5 | 66.5 | 66.5 | 66.5 | -0.2 | -0.3% | 1,200 |
| 2008/06/26 | 69.1 | 69.1 | 66.7 | 66.7 | -2.4 | -3.5% | 12,000 |
| 2008/06/25 | 69.1 | 69.1 | 69.1 | 69.1 | ±0 | ±0% | 7,200 |
| 2008/06/24 | 72.1 | 72.1 | 68.3 | 69.1 | -5.8 | -7.7% | 38,400 |
| 2008/06/23 | 73.7 | 74.9 | 72.5 | 74.9 | -0.1 | -0.1% | 9,600 |
| 2008/06/20 | 76 | 76 | 75 | 75 | -0.8 | -1.1% | 3,600 |
| 2008/06/19 | 77.5 | 78.3 | 75.8 | 75.8 | -4.2 | -5.3% | 8,400 |
| 2008/06/18 | 78.3 | 80 | 78.3 | 80 | +3.3 | +4.3% | 7,200 |
| 2008/06/17 | 79.3 | 79.3 | 76.7 | 76.7 | -3.8 | -4.7% | 6,000 |
| 2008/06/16 | 81.7 | 81.7 | 80.5 | 80.5 | -0.1 | -0.1% | 7,200 |
| 2008/06/13 | 81.7 | 81.7 | 80.6 | 80.6 | -1.1 | -1.3% | 7,200 |
| 2008/06/12 | 85 | 85 | 81.7 | 81.7 | -4.1 | -4.8% | 19,200 |
| 2008/06/11 | 82.5 | 85.8 | 82.5 | 85.8 | +4.5 | +5.5% | 28,800 |
| 2008/06/10 | 85 | 85 | 81.2 | 81.3 | - | - | 20,400 |
| 2008/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/06 | 84.2 | 84.2 | 80.9 | 83.3 | -0.9 | -1.1% | 20,400 |
| 2008/06/05 | 85.8 | 85.8 | 83.3 | 84.2 | -1.6 | -1.9% | 4,800 |
| 2008/06/04 | 86.7 | 86.7 | 84.2 | 85.8 | +1.6 | +1.9% | 10,800 |
| 2008/06/03 | 85 | 88.3 | 84.2 | 84.2 | -2.5 | -2.9% | 18,000 |
| 2008/06/02 | 87.5 | 87.5 | 83.3 | 86.7 | +2.5 | +3% | 9,600 |
| 2008/05/30 | 86.7 | 86.7 | 83.3 | 84.2 | -0.8 | -0.9% | 7,200 |
| 2008/05/29 | 85 | 85 | 85 | 85 | ±0 | ±0% | 1,200 |
| 2008/05/28 | 87.5 | 87.5 | 81.7 | 85 | -4.2 | -4.7% | 28,800 |
| 2008/05/27 | 86.7 | 89.2 | 86.7 | 89.2 | +2.5 | +2.9% | 9,600 |
| 2008/05/26 | 87.5 | 87.5 | 83 | 86.7 | -0.8 | -0.9% | 26,400 |
| 2008/05/23 | 81.7 | 90 | 81.7 | 87.5 | +5.8 | +7.1% | 135,600 |
| 2008/05/22 | 75.8 | 81.7 | 75.8 | 81.7 | +4.2 | +5.4% | 4,800 |
| 2008/05/21 | 76.7 | 77.5 | 76.7 | 77.5 | -3.3 | -4.1% | 2,400 |
| 2008/05/20 | 82.5 | 83.3 | 80.8 | 80.8 | +0.8 | +1% | 8,400 |
| 2008/05/19 | 82.5 | 82.5 | 80 | 80 | - | - | 2,400 |
| 2008/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/15 | 82.5 | 87.5 | 82.5 | 84.2 | +2.1 | +2.6% | 39,600 |
| 2008/05/14 | 79.1 | 82.9 | 73.3 | 82.1 | +2.9 | +3.7% | 26,400 |
| 2008/05/13 | 79.3 | 79.3 | 78.3 | 79.2 | +0.8 | +1% | 12,000 |
| 2008/05/12 | 78.4 | 78.4 | 78.4 | 78.4 | +1.9 | +2.5% | 31,200 |
| 2008/05/09 | 76.8 | 76.8 | 75.8 | 76.5 | +0.2 | +0.3% | 14,400 |
4001～
4050
件表示中 / 4253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 | 90,500円 | +9.1% | +91.0% | 0.83% | 22.77倍 | 5.83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 | 99,100円 | +85.0% | +59.6% | 4.55% | 6.28倍 | 0.92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 |
| テンアライド | 27,100円 | +4.0% | +37.6% | 0.00% | 98.55倍 | 4.70倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| ＭＲＫ ＨＬＤ | 10,000円 | +8.3% | +62.1% | 1.00% | 17.45倍 | 0.70倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ベリテ | 37,000円 | +3.2% | +1.1% | 5.00% | 19.84倍 | 2.33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
