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 |
|---|---|---|---|---|---|---|---|
| 2008/11/12 | 46.3 | 48.3 | 46.3 | 48.3 | +4.1 | +9.3% | 7,200 |
| 2008/11/11 | 42.8 | 44.2 | 42.8 | 44.2 | +3.4 | +8.3% | 21,600 |
| 2008/11/10 | 40.8 | 40.8 | 40.8 | 40.8 | +3.3 | +8.8% | 4,800 |
| 2008/11/07 | 37.5 | 37.5 | 37.5 | 37.5 | - | - | 2,400 |
| 2008/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/05 | 34.4 | 35.4 | 33.4 | 35.4 | +0.3 | +0.9% | 19,200 |
| 2008/11/04 | 35.1 | 35.1 | 35.1 | 35.1 | -3.3 | -8.6% | 3,600 |
| 2008/10/31 | 35.1 | 38.4 | 35.1 | 38.4 | +3.3 | +9.4% | 2,400 |
| 2008/10/30 | 34.6 | 35.1 | 34.6 | 35.1 | +5 | +16.6% | 3,600 |
| 2008/10/29 | 30.1 | 30.1 | 30.1 | 30.1 | -2.4 | -7.4% | 1,200 |
| 2008/10/28 | 31.7 | 32.5 | 31.7 | 32.5 | ±0 | ±0% | 2,400 |
| 2008/10/27 | 33.3 | 33.3 | 32.5 | 32.5 | -2.5 | -7.1% | 6,000 |
| 2008/10/24 | 35 | 35 | 35 | 35 | - | - | 2,400 |
| 2008/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/21 | 37.5 | 37.5 | 37.5 | 37.5 | ±0 | ±0% | 3,600 |
| 2008/10/20 | 40 | 40 | 37.5 | 37.5 | -4 | -9.6% | 13,200 |
| 2008/10/17 | 41.5 | 41.5 | 41.2 | 41.5 | +3 | +7.8% | 13,200 |
| 2008/10/16 | 37.8 | 38.5 | 37.8 | 38.5 | +2.5 | +6.9% | 19,200 |
| 2008/10/15 | 36 | 37.7 | 36 | 36 | +1.7 | +5% | 32,400 |
| 2008/10/14 | 32.5 | 34.3 | 32.5 | 34.3 | +3.3 | +10.6% | 80,400 |
| 2008/10/10 | 33.6 | 33.6 | 30.8 | 31 | -2.6 | -7.7% | 49,200 |
| 2008/10/09 | 33.6 | 34.2 | 33.6 | 33.6 | -3.3 | -8.9% | 33,600 |
| 2008/10/08 | 40.3 | 40.3 | 36.9 | 36.9 | -3.4 | -8.4% | 34,800 |
| 2008/10/07 | 40.3 | 40.3 | 40.3 | 40.3 | -4.1 | -9.2% | 28,800 |
| 2008/10/06 | 48.1 | 48.1 | 44.4 | 44.4 | -4.2 | -8.6% | 33,600 |
| 2008/10/03 | 48.1 | 50 | 48.1 | 48.6 | -3.5 | -6.7% | 9,600 |
| 2008/10/02 | 50.4 | 52.1 | 50.4 | 52.1 | +0.5 | +1% | 8,400 |
| 2008/10/01 | 51.6 | 51.6 | 51.6 | 51.6 | -2.6 | -4.8% | 2,400 |
| 2008/09/30 | 54.6 | 54.6 | 54.2 | 54.2 | -0.4 | -0.7% | 2,400 |
| 2008/09/29 | 54.6 | 54.6 | 54.6 | 54.6 | ±0 | ±0% | 13,200 |
| 2008/09/26 | 54.7 | 54.8 | 54.6 | 54.6 | ±0 | ±0% | 7,200 |
| 2008/09/25 | 55 | 55.8 | 54.6 | 54.6 | -0.4 | -0.7% | 9,600 |
| 2008/09/24 | 56.7 | 56.7 | 55 | 55 | -0.8 | -1.4% | 7,200 |
| 2008/09/22 | 55.8 | 55.8 | 55.8 | 55.8 | -1.7 | -3% | 1,200 |
| 2008/09/19 | 57.5 | 57.5 | 57.5 | 57.5 | ±0 | ±0% | 1,200 |
| 2008/09/18 | 61.3 | 61.5 | 57.5 | 57.5 | -4.2 | -6.8% | 18,000 |
| 2008/09/17 | 60 | 62.1 | 60 | 61.7 | +2.5 | +4.2% | 10,800 |
| 2008/09/16 | 56.2 | 59.2 | 56.2 | 59.2 | +3 | +5.3% | 38,400 |
| 2008/09/12 | 55 | 56.3 | 55 | 56.2 | +1.2 | +2.2% | 22,800 |
| 2008/09/11 | 54.8 | 55.8 | 54.8 | 55 | +1.4 | +2.6% | 34,800 |
| 2008/09/10 | 53.3 | 54.6 | 53.3 | 53.6 | -1.4 | -2.5% | 28,800 |
| 2008/09/09 | 55.8 | 55.8 | 55 | 55 | ±0 | ±0% | 7,200 |
| 2008/09/08 | 55.8 | 55.8 | 55 | 55 | -0.8 | -1.4% | 3,600 |
| 2008/09/05 | 58.3 | 59.2 | 55.8 | 55.8 | -2.5 | -4.3% | 15,600 |
| 2008/09/04 | 58.3 | 58.3 | 58.3 | 58.3 | ±0 | ±0% | 14,400 |
| 2008/09/03 | 59.2 | 59.2 | 58.3 | 58.3 | -0.9 | -1.5% | 3,600 |
| 2008/09/02 | 59.2 | 59.2 | 59.2 | 59.2 | +0.8 | +1.4% | 1,200 |
| 2008/09/01 | 58.4 | 58.4 | 58.4 | 58.4 | ±0 | ±0% | 1,200 |
| 2008/08/29 | 58.4 | 58.4 | 58.4 | 58.4 | -0.4 | -0.7% | 3,600 |
4051～
4100
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
