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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 950 | 960 | 945 | 952 | -3 | -0.3% | 36,600 |
| 2024/02/26 | 962 | 970 | 952 | 955 | -13 | -1.3% | 25,100 |
| 2024/02/22 | 979 | 979 | 965 | 968 | -2 | -0.2% | 11,900 |
| 2024/02/21 | 1,003 | 1,003 | 965 | 970 | -45 | -4.4% | 39,000 |
| 2024/02/20 | 994 | 1,015 | 992 | 1,015 | +21 | +2.1% | 17,700 |
| 2024/02/19 | 941 | 999 | 940 | 994 | -7 | -0.7% | 79,200 |
| 2024/02/16 | 974 | 1,013 | 969 | 1,001 | +27 | +2.8% | 28,000 |
| 2024/02/15 | 1,038 | 1,038 | 972 | 974 | -55 | -5.3% | 55,600 |
| 2024/02/14 | 1,050 | 1,050 | 997 | 1,029 | +5 | +0.5% | 54,100 |
| 2024/02/13 | 1,019 | 1,038 | 998 | 1,024 | +12 | +1.2% | 58,800 |
| 2024/02/09 | 1,010 | 1,027 | 1,007 | 1,012 | -11 | -1.1% | 14,500 |
| 2024/02/08 | 1,023 | 1,027 | 1,000 | 1,023 | -4 | -0.4% | 29,400 |
| 2024/02/07 | 1,038 | 1,042 | 1,019 | 1,027 | -15 | -1.4% | 16,300 |
| 2024/02/06 | 1,048 | 1,060 | 1,040 | 1,042 | -6 | -0.6% | 17,500 |
| 2024/02/05 | 1,056 | 1,058 | 1,041 | 1,048 | +6 | +0.6% | 14,900 |
| 2024/02/02 | 1,065 | 1,066 | 1,036 | 1,042 | -23 | -2.2% | 19,400 |
| 2024/02/01 | 1,058 | 1,075 | 1,052 | 1,065 | -1 | -0.1% | 21,000 |
| 2024/01/31 | 1,084 | 1,110 | 1,046 | 1,066 | +53 | +5.2% | 133,300 |
| 2024/01/30 | 1,039 | 1,041 | 1,013 | 1,013 | -22 | -2.1% | 38,200 |
| 2024/01/29 | 1,030 | 1,044 | 1,030 | 1,035 | +5 | +0.5% | 11,300 |
| 2024/01/26 | 1,038 | 1,048 | 1,030 | 1,030 | -10 | -1% | 14,400 |
| 2024/01/25 | 1,046 | 1,054 | 1,040 | 1,040 | -6 | -0.6% | 13,300 |
| 2024/01/24 | 1,053 | 1,059 | 1,040 | 1,046 | -13 | -1.2% | 12,300 |
| 2024/01/23 | 1,091 | 1,101 | 1,055 | 1,059 | -29 | -2.7% | 20,300 |
| 2024/01/22 | 1,074 | 1,118 | 1,073 | 1,088 | +29 | +2.7% | 50,200 |
| 2024/01/19 | 1,073 | 1,074 | 1,042 | 1,059 | -5 | -0.5% | 36,000 |
| 2024/01/18 | 1,027 | 1,080 | 1,027 | 1,064 | +37 | +3.6% | 46,100 |
| 2024/01/17 | 1,013 | 1,041 | 1,013 | 1,027 | +14 | +1.4% | 30,400 |
| 2024/01/16 | 1,027 | 1,035 | 1,013 | 1,013 | -14 | -1.4% | 14,700 |
| 2024/01/15 | 1,012 | 1,033 | 1,010 | 1,027 | +8 | +0.8% | 20,200 |
| 2024/01/12 | 1,025 | 1,025 | 1,004 | 1,019 | -11 | -1.1% | 29,000 |
| 2024/01/11 | 1,047 | 1,047 | 1,023 | 1,030 | -16 | -1.5% | 25,400 |
| 2024/01/10 | 1,028 | 1,051 | 1,026 | 1,046 | +18 | +1.8% | 29,000 |
| 2024/01/09 | 1,021 | 1,034 | 1,010 | 1,028 | +11 | +1.1% | 35,100 |
| 2024/01/05 | 1,021 | 1,034 | 1,009 | 1,017 | +8 | +0.8% | 35,400 |
| 2024/01/04 | 1,023 | 1,047 | 1,003 | 1,009 | -7 | -0.7% | 36,400 |
| 2023/12/29 | 994 | 1,029 | 994 | 1,016 | +15 | +1.5% | 47,000 |
| 2023/12/28 | 1,031 | 1,062 | 994 | 1,001 | -77 | -7.1% | 187,100 |
| 2023/12/27 | 1,080 | 1,080 | 1,064 | 1,078 | -6 | -0.6% | 213,900 |
| 2023/12/26 | 1,104 | 1,107 | 1,075 | 1,084 | -8 | -0.7% | 87,000 |
| 2023/12/25 | 1,108 | 1,111 | 1,091 | 1,092 | +4 | +0.4% | 56,900 |
| 2023/12/22 | 1,125 | 1,138 | 1,087 | 1,088 | -33 | -2.9% | 48,600 |
| 2023/12/21 | 1,100 | 1,124 | 1,100 | 1,121 | +13 | +1.2% | 20,300 |
| 2023/12/20 | 1,108 | 1,130 | 1,100 | 1,108 | -2 | -0.2% | 25,200 |
| 2023/12/19 | 1,119 | 1,120 | 1,100 | 1,110 | -9 | -0.8% | 18,200 |
| 2023/12/18 | 1,080 | 1,119 | 1,075 | 1,119 | +28 | +2.6% | 29,200 |
| 2023/12/15 | 1,115 | 1,115 | 1,068 | 1,091 | -30 | -2.7% | 51,000 |
| 2023/12/14 | 1,131 | 1,150 | 1,102 | 1,121 | -24 | -2.1% | 45,600 |
| 2023/12/13 | 1,180 | 1,194 | 1,145 | 1,145 | -45 | -3.8% | 41,400 |
| 2023/12/12 | 1,185 | 1,194 | 1,165 | 1,190 | +10 | +0.8% | 35,400 |
51～
100
件表示中 / 4120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 | 90,800円 | - | - | 0.83% | 29.37倍 | 15.30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 | 100,200円 | - | - | 4.34% | 5.78倍 | 0.98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 ブ | 80,600円 | - | - | 1.12% | 27.40倍 | 4.03倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| 浜木綿 | 474,000円 | - | - | 0.21% | 92.96倍 | 6.76倍 |
|
東海地域を中心に中華料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| ハルメクＨＤ | 92,800円 | - | - | 0.00% | 25.28倍 | 1.35倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
市場注目の銘柄
チャート関連のコラム
