きずな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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,568 | 1,599 | 1,564 | 1,583 | +34 | +2.2% | 36,400 |
2023/12/14 | 1,607 | 1,607 | 1,541 | 1,549 | -18 | -1.1% | 35,400 |
2023/12/13 | 1,608 | 1,628 | 1,561 | 1,567 | -41 | -2.5% | 32,600 |
2023/12/12 | 1,672 | 1,672 | 1,604 | 1,608 | -72 | -4.3% | 49,600 |
2023/12/11 | 1,668 | 1,690 | 1,663 | 1,680 | +16 | +1% | 12,700 |
2023/12/08 | 1,658 | 1,685 | 1,653 | 1,664 | -9 | -0.5% | 25,700 |
2023/12/07 | 1,685 | 1,706 | 1,653 | 1,673 | -33 | -1.9% | 38,700 |
2023/12/06 | 1,700 | 1,729 | 1,699 | 1,706 | +16 | +0.9% | 13,600 |
2023/12/05 | 1,733 | 1,747 | 1,690 | 1,690 | -66 | -3.8% | 34,200 |
2023/12/04 | 1,700 | 1,775 | 1,689 | 1,756 | +54 | +3.2% | 32,800 |
2023/12/01 | 1,745 | 1,745 | 1,682 | 1,702 | -29 | -1.7% | 35,600 |
2023/11/30 | 1,740 | 1,742 | 1,682 | 1,731 | -14 | -0.8% | 26,300 |
2023/11/29 | 1,700 | 1,760 | 1,700 | 1,745 | +45 | +2.6% | 41,400 |
2023/11/28 | 1,693 | 1,707 | 1,666 | 1,700 | +16 | +1% | 87,700 |
2023/11/27 | 1,696 | 1,703 | 1,663 | 1,684 | -12 | -0.7% | 16,900 |
2023/11/24 | 1,690 | 1,712 | 1,684 | 1,696 | +18 | +1.1% | 13,300 |
2023/11/22 | 1,696 | 1,714 | 1,676 | 1,678 | -1 | -0.1% | 14,400 |
2023/11/21 | 1,696 | 1,707 | 1,647 | 1,679 | -26 | -1.5% | 65,600 |
2023/11/20 | 1,674 | 1,715 | 1,674 | 1,705 | +31 | +1.9% | 21,700 |
2023/11/17 | 1,645 | 1,688 | 1,645 | 1,674 | +28 | +1.7% | 19,200 |
2023/11/16 | 1,660 | 1,671 | 1,636 | 1,646 | -47 | -2.8% | 37,500 |
2023/11/15 | 1,717 | 1,734 | 1,660 | 1,693 | -3 | -0.2% | 38,300 |
2023/11/14 | 1,735 | 1,735 | 1,654 | 1,696 | -33 | -1.9% | 38,700 |
2023/11/13 | 1,715 | 1,774 | 1,700 | 1,729 | +54 | +3.2% | 74,000 |
2023/11/10 | 1,690 | 1,692 | 1,636 | 1,675 | -32 | -1.9% | 42,500 |
2023/11/09 | 1,695 | 1,717 | 1,650 | 1,707 | +52 | +3.1% | 45,300 |
2023/11/08 | 1,700 | 1,758 | 1,655 | 1,655 | -25 | -1.5% | 99,000 |
2023/11/07 | 1,650 | 1,698 | 1,620 | 1,680 | +30 | +1.8% | 62,000 |
2023/11/06 | 1,600 | 1,660 | 1,600 | 1,650 | +50 | +3.1% | 67,000 |
2023/11/02 | 1,597 | 1,606 | 1,561 | 1,600 | +3 | +0.2% | 53,100 |
2023/11/01 | 1,538 | 1,597 | 1,518 | 1,597 | +80 | +5.3% | 95,900 |
2023/10/31 | 1,457 | 1,518 | 1,428 | 1,517 | +60 | +4.1% | 56,800 |
2023/10/30 | 1,467 | 1,476 | 1,436 | 1,457 | -10 | -0.7% | 28,300 |
2023/10/27 | 1,491 | 1,500 | 1,432 | 1,467 | -28 | -1.9% | 90,400 |
2023/10/26 | 1,481 | 1,578 | 1,459 | 1,495 | -22 | -1.5% | 159,300 |
2023/10/25 | 1,466 | 1,559 | 1,465 | 1,517 | +75 | +5.2% | 192,000 |
2023/10/24 | 1,400 | 1,445 | 1,332 | 1,442 | +102 | +7.6% | 116,300 |
2023/10/23 | 1,400 | 1,415 | 1,340 | 1,340 | -83 | -5.8% | 180,800 |
2023/10/20 | 1,431 | 1,440 | 1,391 | 1,423 | -38 | -2.6% | 112,800 |
2023/10/19 | 1,493 | 1,498 | 1,449 | 1,461 | -59 | -3.9% | 99,700 |
2023/10/18 | 1,544 | 1,545 | 1,481 | 1,520 | -1 | -0.1% | 92,400 |
2023/10/17 | 1,507 | 1,564 | 1,481 | 1,521 | +26 | +1.7% | 187,900 |
2023/10/16 | 1,512 | 1,530 | 1,405 | 1,495 | -297 | -16.6% | 563,100 |
2023/10/13 | 1,887 | 1,893 | 1,792 | 1,792 | -118 | -6.2% | 183,900 |
2023/10/12 | 1,941 | 1,941 | 1,879 | 1,910 | ±0 | ±0% | 79,100 |
2023/10/11 | 1,911 | 1,980 | 1,905 | 1,910 | +53 | +2.9% | 114,600 |
2023/10/10 | 1,860 | 1,908 | 1,830 | 1,857 | +37 | +2% | 131,000 |
2023/10/06 | 1,811 | 1,820 | 1,769 | 1,820 | +9 | +0.5% | 65,800 |
2023/10/05 | 1,780 | 1,835 | 1,770 | 1,811 | +71 | +4.1% | 81,500 |
2023/10/04 | 1,777 | 1,800 | 1,740 | 1,740 | -77 | -4.2% | 131,400 |
101~
150
件表示中 / 1027件
類似銘柄と比較する
現在ご覧いただいている「きずな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 |
---|---|---|---|---|---|---|---|---|
きずなHD | 154,800円 | +20.4% | +40.1% | 0.00% | 11.88倍 | 1.93倍 |
|
「家族葬のファミーユ」ブランドを中心に直営葬儀会館を展開。M&A活用し新規エリア開拓 |
早稲田学 | 106,800円 | +7.2% | -6.0% | 5.15% | 11.36倍 | 1.60倍 |
|
小中学生向けの集団指導塾「W早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
ユーピーアール | 139,900円 | +7.2% | +5.7% | 1.07% | 13.08倍 | 1.24倍 |
|
物流、製造現場向け箱型荷台(パレット)等をレンタル・販売。ICT事業も。東南アジアに拠点網 |
常磐興 | 120,400円 | - | - | - | - | 0.99倍 |
|
フラガールで著名な「スパリゾートハワイアンズ」を運営。敷地内のホテル、燃料商事事業も展開 |
サニーサイド | 68,900円 | +10.8% | +15.4% | 2.90% | 11.05倍 | 2.66倍 |
|
企業PRや販促支援(SP)主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
市場注目の銘柄
チャート関連のコラム