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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 332 | 332 | 322 | 322 | +3 | +0.9% | 600 |
2010/06/16 | 330 | 340 | 315 | 319 | -11 | -3.3% | 14,400 |
2010/06/15 | 327 | 332 | 326 | 330 | +5 | +1.5% | 4,200 |
2010/06/14 | 316 | 326 | 316 | 325 | +10 | +3.2% | 8,100 |
2010/06/11 | 320 | 320 | 310 | 315 | -4 | -1.3% | 4,500 |
2010/06/10 | 318 | 319 | 318 | 319 | +5 | +1.6% | 600 |
2010/06/09 | 320 | 320 | 314 | 314 | +1 | +0.3% | 700 |
2010/06/08 | 310 | 319 | 310 | 313 | +1 | +0.3% | 1,500 |
2010/06/07 | 316 | 316 | 312 | 312 | -8 | -2.5% | 1,200 |
2010/06/04 | 320 | 320 | 320 | 320 | +4 | +1.3% | 200 |
2010/06/03 | 316 | 316 | 316 | 316 | +1 | +0.3% | 600 |
2010/06/02 | 320 | 320 | 315 | 315 | -5 | -1.6% | 1,400 |
2010/06/01 | 320 | 320 | 320 | 320 | +5 | +1.6% | 200 |
2010/05/31 | 315 | 315 | 315 | 315 | -4 | -1.3% | 600 |
2010/05/28 | 315 | 319 | 315 | 319 | +6 | +1.9% | 900 |
2010/05/27 | 315 | 315 | 312 | 313 | -6 | -1.9% | 600 |
2010/05/26 | 312 | 319 | 312 | 319 | +9 | +2.9% | 300 |
2010/05/25 | 320 | 320 | 309 | 310 | -10 | -3.1% | 1,400 |
2010/05/24 | 320 | 320 | 317 | 320 | ±0 | ±0% | 500 |
2010/05/21 | 313 | 320 | 309 | 320 | +7 | +2.2% | 2,800 |
2010/05/20 | 313 | 313 | 313 | 313 | -7 | -2.2% | 100 |
2010/05/19 | 313 | 320 | 312 | 320 | +7 | +2.2% | 600 |
2010/05/18 | 320 | 320 | 312 | 313 | -2 | -0.6% | 3,600 |
2010/05/17 | 326 | 326 | 314 | 315 | -11 | -3.4% | 2,300 |
2010/05/14 | 320 | 326 | 320 | 326 | +6 | +1.9% | 1,500 |
2010/05/13 | 320 | 324 | 320 | 320 | +1 | +0.3% | 400 |
2010/05/12 | 321 | 325 | 319 | 319 | ±0 | ±0% | 6,800 |
2010/05/11 | 318 | 321 | 318 | 319 | -1 | -0.3% | 2,000 |
2010/05/10 | 313 | 321 | 313 | 320 | +3 | +0.9% | 2,200 |
2010/05/07 | 316 | 317 | 315 | 317 | -6 | -1.9% | 6,000 |
2010/05/06 | 323 | 325 | 316 | 323 | +1 | +0.3% | 4,700 |
2010/04/30 | 323 | 323 | 321 | 322 | +2 | +0.6% | 2,000 |
2010/04/28 | 321 | 322 | 317 | 320 | -2 | -0.6% | 3,700 |
2010/04/27 | 322 | 322 | 320 | 322 | +2 | +0.6% | 2,100 |
2010/04/26 | 322 | 322 | 320 | 320 | ±0 | ±0% | 1,900 |
2010/04/23 | 321 | 321 | 318 | 320 | ±0 | ±0% | 1,700 |
2010/04/22 | 320 | 321 | 316 | 320 | ±0 | ±0% | 2,600 |
2010/04/21 | 321 | 321 | 316 | 320 | -1 | -0.3% | 3,000 |
2010/04/20 | 320 | 322 | 317 | 321 | +1 | +0.3% | 4,500 |
2010/04/19 | 317 | 324 | 316 | 320 | +3 | +0.9% | 20,900 |
2010/04/16 | 320 | 321 | 315 | 317 | -2 | -0.6% | 6,700 |
2010/04/15 | 320 | 322 | 319 | 319 | -3 | -0.9% | 3,700 |
2010/04/14 | 321 | 322 | 320 | 322 | +2 | +0.6% | 2,300 |
2010/04/13 | 322 | 322 | 320 | 320 | -2 | -0.6% | 8,600 |
2010/04/12 | 322 | 322 | 321 | 322 | +1 | +0.3% | 6,800 |
2010/04/09 | 320 | 322 | 320 | 321 | ±0 | ±0% | 900 |
2010/04/08 | 320 | 322 | 320 | 321 | ±0 | ±0% | 900 |
2010/04/07 | 322 | 322 | 321 | 321 | -2 | -0.6% | 900 |
2010/04/06 | 321 | 323 | 320 | 323 | +3 | +0.9% | 700 |
2010/04/05 | 318 | 320 | 317 | 320 | +1 | +0.3% | 1,000 |
3401~
3450
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