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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 75 | 76.7 | 75 | 76.3 | +1.7 | +2.3% | 46,800 |
| 2008/05/07 | 71.6 | 75.8 | 71.2 | 74.6 | +2.9 | +4% | 36,000 |
| 2008/05/02 | 68.3 | 73.3 | 67.5 | 71.7 | +3.4 | +5% | 32,400 |
| 2008/05/01 | 71.3 | 71.3 | 66.3 | 68.3 | -3.4 | -4.7% | 84,000 |
| 2008/04/30 | 74 | 74 | 71.7 | 71.7 | -2.4 | -3.2% | 9,600 |
| 2008/04/28 | 71.6 | 74.1 | 70.8 | 74.1 | +1.7 | +2.3% | 30,000 |
| 2008/04/25 | 67 | 72.4 | 67 | 72.4 | +4.6 | +6.8% | 38,400 |
| 2008/04/24 | 69.2 | 69.2 | 67.8 | 67.8 | -0.5 | -0.7% | 6,000 |
| 2008/04/23 | 66.7 | 68.3 | 64.9 | 68.3 | -1.5 | -2.1% | 51,600 |
| 2008/04/22 | 71.7 | 71.7 | 69.8 | 69.8 | -1 | -1.4% | 18,000 |
| 2008/04/21 | 70.6 | 70.8 | 70 | 70.8 | +1 | +1.4% | 34,800 |
| 2008/04/18 | 76.8 | 76.8 | 69.8 | 69.8 | -8.4 | -10.7% | 160,800 |
| 2008/04/17 | 78.2 | 78.2 | 78.2 | 78.2 | - | - | 2,400 |
| 2008/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/15 | 81.8 | 82.1 | 80.7 | 80.7 | +2.7 | +3.5% | 13,200 |
| 2008/04/14 | 78 | 80 | 78 | 78 | +3.7 | +5% | 48,000 |
| 2008/04/11 | 74.3 | 75 | 74.3 | 74.3 | +3.5 | +4.9% | 38,400 |
| 2008/04/10 | 70.8 | 71.7 | 70.8 | 70.8 | -2.5 | -3.4% | 9,600 |
| 2008/04/09 | 72.5 | 73.3 | 71.7 | 73.3 | +1.6 | +2.2% | 4,800 |
| 2008/04/08 | 74.2 | 74.2 | 71.7 | 71.7 | -2.5 | -3.4% | 27,600 |
| 2008/04/07 | 71.3 | 74.2 | 71.3 | 74.2 | +3.8 | +5.4% | 7,200 |
| 2008/04/04 | 70.8 | 71 | 70 | 70.4 | -0.5 | -0.7% | 9,600 |
| 2008/04/03 | 71.7 | 73.3 | 70.9 | 70.9 | -0.8 | -1.1% | 12,000 |
| 2008/04/02 | 75 | 75 | 71.7 | 71.7 | ±0 | ±0% | 12,000 |
| 2008/04/01 | 71.7 | 74.2 | 71.7 | 71.7 | ±0 | ±0% | 6,000 |
| 2008/03/31 | 70.4 | 71.7 | 70 | 71.7 | +0.9 | +1.3% | 4,800 |
| 2008/03/28 | 73.3 | 73.3 | 70.8 | 70.8 | -2.5 | -3.4% | 21,600 |
| 2008/03/27 | 75 | 75 | 73.3 | 73.3 | -4.2 | -5.4% | 8,400 |
| 2008/03/26 | 77.5 | 77.5 | 77.5 | 77.5 | +2.3 | +3.1% | 6,000 |
| 2008/03/25 | 75.2 | 75.4 | 75.2 | 75.2 | +0.1 | +0.1% | 18,000 |
| 2008/03/24 | 67.6 | 75.1 | 66.8 | 75.1 | +8.3 | +12.4% | 40,800 |
| 2008/03/21 | 71.3 | 71.3 | 66.8 | 66.8 | -5.3 | -7.4% | 27,600 |
| 2008/03/19 | 73.3 | 73.3 | 72.1 | 72.1 | -2.9 | -3.9% | 6,000 |
| 2008/03/18 | 75.1 | 75.1 | 75 | 75 | -2.1 | -2.7% | 7,200 |
| 2008/03/17 | 77.1 | 77.1 | 76.7 | 77.1 | -1.7 | -2.2% | 9,600 |
| 2008/03/14 | 80.8 | 80.8 | 78.8 | 78.8 | -2 | -2.5% | 14,400 |
| 2008/03/13 | 82.5 | 82.5 | 80.8 | 80.8 | -2.5 | -3% | 3,600 |
| 2008/03/12 | 85 | 87.5 | 82.7 | 83.3 | ±0 | ±0% | 15,600 |
| 2008/03/11 | 83.3 | 83.3 | 83.3 | 83.3 | +3.2 | +4% | 52,800 |
| 2008/03/10 | 82.5 | 82.5 | 80.1 | 80.1 | -2.4 | -2.9% | 49,200 |
| 2008/03/07 | 81.7 | 83.3 | 80.8 | 82.5 | +0.6 | +0.7% | 34,800 |
| 2008/03/06 | 82.8 | 82.9 | 81.9 | 81.9 | ±0 | ±0% | 7,200 |
| 2008/03/05 | 82.5 | 82.5 | 81.9 | 81.9 | -0.1 | -0.1% | 3,600 |
| 2008/03/04 | 82.6 | 82.6 | 82 | 82 | -1.3 | -1.6% | 3,600 |
| 2008/03/03 | 82.5 | 87.5 | 81.7 | 83.3 | +0.1 | +0.1% | 34,800 |
| 2008/02/29 | 83.1 | 84.2 | 83 | 83.2 | -2.6 | -3% | 8,400 |
| 2008/02/28 | 82.9 | 85.8 | 82.9 | 85.8 | +2.5 | +3% | 18,000 |
| 2008/02/27 | 84.2 | 84.2 | 83.1 | 83.3 | -0.9 | -1.1% | 6,000 |
| 2008/02/26 | 87.5 | 87.5 | 82.6 | 84.2 | -1.6 | -1.9% | 18,000 |
| 2008/02/25 | 85.8 | 85.8 | 82.7 | 85.8 | +1.6 | +1.9% | 21,600 |
4051～
4100
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
