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 |
|---|---|---|---|---|---|---|---|
| 2008/08/28 | 58.8 | 58.8 | 58.8 | 58.8 | - | - | 1,200 |
| 2008/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/26 | 59.2 | 59.2 | 59.2 | 59.2 | +0.2 | +0.3% | 3,600 |
| 2008/08/25 | 59.2 | 59.2 | 59 | 59 | -0.2 | -0.3% | 2,400 |
| 2008/08/22 | 59.2 | 59.2 | 59.2 | 59.2 | - | - | 2,400 |
| 2008/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/19 | 59.2 | 59.2 | 58.3 | 58.3 | - | - | 25,200 |
| 2008/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/15 | 61.1 | 62.8 | 60.8 | 60.8 | -1 | -1.6% | 25,200 |
| 2008/08/14 | 60.9 | 61.8 | 60.9 | 61.8 | -1.9 | -3% | 4,800 |
| 2008/08/13 | 62.9 | 64.5 | 62.8 | 63.7 | +0.4 | +0.6% | 9,600 |
| 2008/08/12 | 64.8 | 64.8 | 63.3 | 63.3 | -0.6 | -0.9% | 7,200 |
| 2008/08/11 | 60.6 | 63.9 | 60.6 | 63.9 | +1.4 | +2.2% | 37,200 |
| 2008/08/08 | 60.3 | 62.5 | 60 | 62.5 | +0.4 | +0.6% | 19,200 |
| 2008/08/07 | 61.7 | 62.1 | 61.7 | 62.1 | -0.5 | -0.8% | 2,400 |
| 2008/08/06 | 60.9 | 62.6 | 60.9 | 62.6 | +0.9 | +1.5% | 4,800 |
| 2008/08/05 | 61.7 | 61.7 | 60.8 | 61.7 | -1.6 | -2.5% | 7,200 |
| 2008/08/04 | 64.2 | 64.2 | 63.3 | 63.3 | ±0 | ±0% | 31,200 |
| 2008/08/01 | 63.4 | 63.4 | 63.3 | 63.3 | - | - | 3,600 |
| 2008/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/29 | 65.1 | 65.1 | 65.1 | 65.1 | +0.1 | +0.2% | 2,400 |
| 2008/07/28 | 65.1 | 65.1 | 65 | 65 | +0.7 | +1.1% | 3,600 |
| 2008/07/25 | 64.2 | 64.3 | 64.2 | 64.3 | +0.8 | +1.3% | 8,400 |
| 2008/07/24 | 64 | 64 | 63.5 | 63.5 | +0.3 | +0.5% | 4,800 |
| 2008/07/23 | 63.2 | 63.2 | 63.2 | 63.2 | ±0 | ±0% | 4,800 |
| 2008/07/22 | 63.2 | 63.4 | 62.9 | 63.2 | ±0 | ±0% | 21,600 |
| 2008/07/18 | 63.2 | 63.2 | 63.2 | 63.2 | ±0 | ±0% | 10,800 |
| 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 |
4101～
4150
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
