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 |
|---|---|---|---|---|---|---|---|
| 2009/03/19 | 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 |
| 2009/01/29 | 45.8 | 45.8 | 45.8 | 45.8 | +4.1 | +9.8% | 3,600 |
| 2009/01/28 | 41.7 | 41.7 | 41.7 | 41.7 | +2.8 | +7.2% | 1,200 |
| 2009/01/27 | 38.9 | 38.9 | 38.9 | 38.9 | -2.8 | -6.7% | 1,200 |
| 2009/01/26 | 41.7 | 41.7 | 41.7 | 41.7 | - | - | 4,800 |
| 2009/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/22 | 43.3 | 43.3 | 43.3 | 43.3 | - | - | 1,200 |
| 2009/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/16 | 44.2 | 44.2 | 44.2 | 44.2 | -4.1 | -8.5% | 1,200 |
| 2009/01/15 | 48.3 | 48.3 | 48.3 | 48.3 | - | - | 2,400 |
| 2009/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/13 | 45.8 | 45.8 | 45.8 | 45.8 | -4.2 | -8.4% | 48,000 |
| 2009/01/09 | 49.6 | 50 | 48.9 | 50 | +0.8 | +1.6% | 9,600 |
| 2009/01/08 | 47.5 | 49.2 | 47.5 | 49.2 | +3.4 | +7.4% | 2,400 |
| 2009/01/07 | 45 | 45.8 | 45 | 45.8 | +2.4 | +5.5% | 3,600 |
4001～
4050
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
