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 |
|---|---|---|---|---|---|---|---|
| 2008/04/04 | 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 |
| 2008/02/19 | 85.8 | 89.2 | 85 | 88.3 | -0.9 | -1% | 19,200 |
| 2008/02/18 | 86.7 | 90.8 | 86.7 | 89.2 | +2.5 | +2.9% | 26,400 |
| 2008/02/15 | 90 | 90 | 86.7 | 86.7 | -0.8 | -0.9% | 9,600 |
| 2008/02/14 | 85.8 | 89.2 | 85.8 | 87.5 | -0.8 | -0.9% | 16,800 |
| 2008/02/13 | 87.5 | 88.3 | 87.5 | 88.3 | +0.8 | +0.9% | 15,600 |
| 2008/02/12 | 87.5 | 88.3 | 87.5 | 87.5 | +4.2 | +5% | 49,200 |
| 2008/02/08 | 82.6 | 83.3 | 82.5 | 83.3 | ±0 | ±0% | 9,600 |
| 2008/02/07 | 85 | 85 | 83.3 | 83.3 | ±0 | ±0% | 14,400 |
| 2008/02/06 | 83.3 | 83.3 | 82.5 | 83.3 | -4.2 | -4.8% | 36,000 |
| 2008/02/05 | 85.8 | 87.5 | 85 | 87.5 | +0.8 | +0.9% | 6,000 |
| 2008/02/04 | 85 | 86.7 | 85 | 86.7 | +1.7 | +2% | 4,800 |
| 2008/02/01 | 85.8 | 90.8 | 85 | 85 | -0.8 | -0.9% | 31,200 |
| 2008/01/31 | 84.2 | 85.8 | 82.9 | 85.8 | -3.4 | -3.8% | 37,200 |
| 2008/01/30 | 88.3 | 90.8 | 88.3 | 89.2 | ±0 | ±0% | 9,600 |
| 2008/01/29 | 88.3 | 91.7 | 87.5 | 89.2 | -2.5 | -2.7% | 43,200 |
| 2008/01/28 | 94.2 | 95.8 | 89.2 | 91.7 | -7.5 | -7.6% | 26,400 |
| 2008/01/25 | 101.7 | 101.7 | 95.8 | 99.2 | +4.2 | +4.4% | 19,200 |
| 2008/01/24 | 99.2 | 99.2 | 95 | 95 | -0.8 | -0.8% | 12,000 |
4201～
4250
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
