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 |
|---|---|---|---|---|---|---|---|
| 2008/03/10 | 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 |
| 2008/01/23 | 97.5 | 104.2 | 95 | 95.8 | -1.7 | -1.7% | 26,400 |
| 2008/01/22 | 97.5 | 98.3 | 91.7 | 97.5 | ±0 | ±0% | 85,200 |
| 2008/01/21 | 90.8 | 100 | 90.8 | 97.5 | -1.7 | -1.7% | 45,600 |
| 2008/01/18 | 92.5 | 99.2 | 88.3 | 99.2 | +7.5 | +8.2% | 30,000 |
| 2008/01/17 | 94.2 | 95 | 90 | 91.7 | +5.9 | +6.9% | 79,200 |
| 2008/01/16 | 93.3 | 93.3 | 81.7 | 85.8 | -12.5 | -12.7% | 214,800 |
| 2008/01/15 | 115 | 115.8 | 96.7 | 98.3 | -13.4 | -12% | 88,800 |
| 2008/01/11 | 122.5 | 123.3 | 111.7 | 111.7 | -5 | -4.3% | 63,600 |
| 2008/01/10 | 115 | 118.3 | 114.2 | 116.7 | ±0 | ±0% | 22,800 |
| 2008/01/09 | 112.5 | 116.7 | 110.8 | 116.7 | -1.6 | -1.4% | 38,400 |
| 2008/01/08 | 121.7 | 121.7 | 116.7 | 118.3 | -2.5 | -2.1% | 25,200 |
| 2008/01/07 | 116.7 | 120.8 | 113.3 | 120.8 | +2.5 | +2.1% | 49,200 |
| 2008/01/04 | 122.5 | 122.5 | 118.3 | 118.3 | -10 | -7.8% | 15,600 |
| 2007/12/28 | 124.2 | 128.3 | 124.2 | 128.3 | +3.3 | +2.6% | 4,800 |
| 2007/12/27 | 129.2 | 129.2 | 125 | 125 | -4.2 | -3.3% | 36,000 |
| 2007/12/26 | 128.3 | 132.5 | 126.7 | 129.2 | +0.9 | +0.7% | 63,600 |
| 2007/12/25 | 133.3 | 133.3 | 126.7 | 128.3 | -3.4 | -2.6% | 22,800 |
| 2007/12/21 | 125 | 132.5 | 124.2 | 131.7 | +7.5 | +6% | 74,400 |
4251～
4300
件表示中 / 4414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 | 89,300円 | +9.1% | +91.0% | 0.84% | 22.43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 |
| ウイルプラスＨ | 100,900円 | +85.0% | +59.6% | 4.47% | 6.38倍 | 0.90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 |
| ダイワサイクル | 369,500円 | +12.2% | +1.6% | 1.84% | 10.91倍 | 1.83倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| ハ ブ | 78,700円 | +6.3% | +2.0% | 1.27% | 23.57倍 | 3.43倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| ベリテ | 36,800円 | +6.2% | -4.6% | 5.70% | 18.95倍 | 2.24倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
市場注目の銘柄
チャート関連のコラム
