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 |
|---|---|---|---|---|---|---|---|
| 2008/05/01 | 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 |
| 2008/02/22 | 83.3 | 84.2 | 82.7 | 84.2 | ±0 | ±0% | 6,000 |
| 2008/02/21 | 84.2 | 84.2 | 83.3 | 84.2 | ±0 | ±0% | 15,600 |
| 2008/02/20 | 87.5 | 87.5 | 84.2 | 84.2 | -4.1 | -4.6% | 19,200 |
4151～
4200
件表示中 / 4350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 | 89,400円 | +9.1% | +91.0% | 0.84% | 22.45倍 | 5.10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 |
| オーエムツー | 140,900円 | +8.3% | -5.7% | 2.41% | 10.31倍 | 0.54倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| ヒマラヤ | 82,400円 | +4.9% | +131.5% | 3.16% | 25.31倍 | 0.62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 |
| ウイルプラスＨ | 97,300円 | +85.0% | +59.6% | 4.63% | 6.17倍 | 0.87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 |
| ｙｕｔｏｒｉ | 214,500円 | +30.0% | +30.2% | 0.00% | 33.58倍 | 15.87倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
市場注目の銘柄
チャート関連のコラム
