きょくとうの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 518 | 534 | 490 | 494 | -18 | -3.5% | 140,200 |
| 2023/12/07 | 571 | 577 | 505 | 512 | -29 | -5.4% | 308,300 |
| 2023/12/06 | 605 | 640 | 538 | 541 | -74 | -12% | 736,000 |
| 2023/12/05 | 615 | 615 | 615 | 615 | +100 | +19.4% | 73,000 |
| 2023/12/04 | 503 | 556 | 501 | 515 | +12 | +2.4% | 101,600 |
| 2023/12/01 | 504 | 504 | 502 | 503 | -3 | -0.6% | 4,400 |
| 2023/11/30 | 503 | 506 | 502 | 506 | +2 | +0.4% | 5,700 |
| 2023/11/29 | 499 | 504 | 499 | 504 | +4 | +0.8% | 3,200 |
| 2023/11/28 | 499 | 501 | 499 | 500 | +1 | +0.2% | 2,100 |
| 2023/11/27 | 498 | 500 | 495 | 499 | +1 | +0.2% | 9,500 |
| 2023/11/24 | 499 | 500 | 498 | 498 | +1 | +0.2% | 2,700 |
| 2023/11/22 | 495 | 498 | 492 | 497 | +2 | +0.4% | 700 |
| 2023/11/21 | 499 | 499 | 491 | 495 | +5 | +1% | 3,400 |
| 2023/11/20 | 498 | 498 | 490 | 490 | -6 | -1.2% | 5,700 |
| 2023/11/17 | 494 | 496 | 493 | 496 | +3 | +0.6% | 1,000 |
| 2023/11/16 | 498 | 500 | 493 | 493 | -4 | -0.8% | 4,800 |
| 2023/11/15 | 495 | 497 | 494 | 497 | +3 | +0.6% | 2,700 |
| 2023/11/14 | 494 | 494 | 493 | 494 | +2 | +0.4% | 1,200 |
| 2023/11/13 | 491 | 494 | 491 | 492 | ±0 | ±0% | 1,600 |
| 2023/11/10 | 492 | 493 | 491 | 492 | ±0 | ±0% | 900 |
| 2023/11/09 | 488 | 492 | 488 | 492 | +5 | +1% | 1,500 |
| 2023/11/08 | 489 | 493 | 487 | 487 | -2 | -0.4% | 2,100 |
| 2023/11/07 | 488 | 490 | 488 | 489 | ±0 | ±0% | 2,300 |
| 2023/11/06 | 488 | 489 | 487 | 489 | +3 | +0.6% | 1,600 |
| 2023/11/02 | 485 | 486 | 484 | 486 | +1 | +0.2% | 3,400 |
| 2023/11/01 | 483 | 485 | 481 | 485 | +2 | +0.4% | 2,400 |
| 2023/10/31 | 482 | 483 | 480 | 483 | +3 | +0.6% | 1,600 |
| 2023/10/30 | 480 | 481 | 480 | 480 | ±0 | ±0% | 3,100 |
| 2023/10/27 | 485 | 485 | 480 | 480 | ±0 | ±0% | 1,000 |
| 2023/10/26 | 481 | 485 | 479 | 480 | -1 | -0.2% | 3,700 |
| 2023/10/25 | 483 | 484 | 478 | 481 | -1 | -0.2% | 2,700 |
| 2023/10/24 | 482 | 483 | 482 | 482 | -1 | -0.2% | 400 |
| 2023/10/23 | 483 | 485 | 482 | 483 | ±0 | ±0% | 2,900 |
| 2023/10/20 | 483 | 483 | 481 | 483 | +2 | +0.4% | 1,000 |
| 2023/10/19 | 479 | 484 | 479 | 481 | +2 | +0.4% | 3,800 |
| 2023/10/18 | 478 | 479 | 477 | 479 | +3 | +0.6% | 1,000 |
| 2023/10/17 | 476 | 479 | 476 | 476 | +1 | +0.2% | 1,000 |
| 2023/10/16 | 482 | 483 | 475 | 475 | -7 | -1.5% | 7,700 |
| 2023/10/13 | 480 | 484 | 480 | 482 | +2 | +0.4% | 1,900 |
| 2023/10/12 | 482 | 484 | 479 | 480 | -1 | -0.2% | 6,100 |
| 2023/10/11 | 483 | 484 | 478 | 481 | +1 | +0.2% | 4,800 |
| 2023/10/10 | 490 | 490 | 473 | 480 | -2 | -0.4% | 23,500 |
| 2023/10/06 | 500 | 530 | 480 | 482 | -14 | -2.8% | 92,100 |
| 2023/10/05 | 488 | 498 | 488 | 496 | +9 | +1.8% | 4,200 |
| 2023/10/04 | 498 | 498 | 482 | 487 | -5 | -1% | 6,900 |
| 2023/10/03 | 508 | 508 | 492 | 492 | -13 | -2.6% | 10,000 |
| 2023/10/02 | 498 | 505 | 498 | 505 | +7 | +1.4% | 9,000 |
| 2023/09/29 | 496 | 498 | 496 | 498 | +1 | +0.2% | 1,900 |
| 2023/09/28 | 496 | 498 | 496 | 497 | +1 | +0.2% | 2,700 |
| 2023/09/27 | 497 | 497 | 496 | 496 | -1 | -0.2% | 900 |
101～
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「きょくと」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 |
|---|---|---|---|---|---|---|---|---|
| きょくと | 51,300円 | +5.1% | +53.4% | 2.14% | 17.99倍 | 1.28倍 |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第１四半期が最需要期 |
| リグア | 190,000円 | -2.1% | +29.0% | 0.00% | 31.77倍 | 4.68倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムや機材・消耗品も販売。金融事業も |
| ＣＲＧＨＤ | 52,300円 | -6.8% | +161.7% | 0.00% | 47.81倍 | 0.92倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| テクノＣ | - | +12.0% | +31.7% | - | - | - |
|
- |
| イシン | 144,600円 | +11.3% | +48.6% | 0.00% | 21.12倍 | 4.15倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
