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 |
|---|---|---|---|---|---|---|---|
| 2008/06/18 | 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 |
| 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 |
4151～
4200
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
