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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 501 | 501 | 499 | 501 | ±0 | ±0% | 500 |
| 2025/07/17 | 501 | 502 | 500 | 501 | ±0 | ±0% | 2,000 |
| 2025/07/16 | 500 | 501 | 500 | 501 | +1 | +0.2% | 900 |
| 2025/07/15 | 500 | 501 | 500 | 500 | +1 | +0.2% | 1,200 |
| 2025/07/14 | 499 | 500 | 499 | 499 | ±0 | ±0% | 3,600 |
| 2025/07/11 | 503 | 503 | 497 | 499 | -4 | -0.8% | 1,500 |
| 2025/07/10 | 497 | 503 | 494 | 503 | +6 | +1.2% | 3,300 |
| 2025/07/09 | 494 | 499 | 494 | 497 | -1 | -0.2% | 900 |
| 2025/07/08 | 498 | 498 | 495 | 498 | ±0 | ±0% | 1,800 |
| 2025/07/07 | 493 | 498 | 486 | 498 | +15 | +3.1% | 7,100 |
| 2025/07/04 | 510 | 516 | 475 | 483 | -27 | -5.3% | 47,000 |
| 2025/07/03 | 508 | 510 | 505 | 510 | +2 | +0.4% | 2,300 |
| 2025/07/02 | 501 | 508 | 498 | 508 | +6 | +1.2% | 2,300 |
| 2025/07/01 | 497 | 502 | 497 | 502 | +5 | +1% | 2,000 |
| 2025/06/30 | 499 | 502 | 494 | 497 | +2 | +0.4% | 4,800 |
| 2025/06/27 | 497 | 499 | 495 | 495 | -1 | -0.2% | 2,800 |
| 2025/06/26 | 496 | 497 | 494 | 496 | ±0 | ±0% | 2,300 |
| 2025/06/25 | 489 | 496 | 485 | 496 | +9 | +1.8% | 6,800 |
| 2025/06/24 | 486 | 490 | 486 | 487 | +2 | +0.4% | 2,200 |
| 2025/06/23 | 486 | 490 | 485 | 485 | -3 | -0.6% | 2,600 |
| 2025/06/20 | 490 | 493 | 488 | 488 | -2 | -0.4% | 1,700 |
| 2025/06/19 | 487 | 490 | 487 | 490 | +4 | +0.8% | 700 |
| 2025/06/18 | 485 | 487 | 485 | 486 | ±0 | ±0% | 2,300 |
| 2025/06/17 | 488 | 488 | 486 | 486 | -2 | -0.4% | 1,600 |
| 2025/06/16 | 485 | 493 | 483 | 488 | +8 | +1.7% | 6,800 |
| 2025/06/13 | 480 | 486 | 479 | 480 | +1 | +0.2% | 1,300 |
| 2025/06/12 | 479 | 484 | 479 | 479 | ±0 | ±0% | 2,900 |
| 2025/06/11 | 482 | 484 | 479 | 479 | ±0 | ±0% | 3,700 |
| 2025/06/10 | 472 | 480 | 472 | 479 | +9 | +1.9% | 4,800 |
| 2025/06/09 | 471 | 471 | 469 | 470 | ±0 | ±0% | 1,600 |
| 2025/06/06 | 471 | 471 | 469 | 470 | -1 | -0.2% | 1,400 |
| 2025/06/05 | 472 | 472 | 470 | 471 | ±0 | ±0% | 1,200 |
| 2025/06/04 | 471 | 472 | 471 | 471 | ±0 | ±0% | 600 |
| 2025/06/03 | 471 | 471 | 471 | 471 | ±0 | ±0% | 700 |
| 2025/06/02 | 473 | 473 | 471 | 471 | -1 | -0.2% | 1,100 |
| 2025/05/30 | 472 | 472 | 470 | 472 | +3 | +0.6% | 700 |
| 2025/05/29 | 472 | 472 | 469 | 469 | -2 | -0.4% | 2,200 |
| 2025/05/28 | 471 | 471 | 469 | 471 | +1 | +0.2% | 1,000 |
| 2025/05/27 | 469 | 470 | 468 | 470 | ±0 | ±0% | 3,700 |
| 2025/05/26 | 470 | 471 | 470 | 470 | -1 | -0.2% | 1,700 |
| 2025/05/23 | 468 | 471 | 468 | 471 | +3 | +0.6% | 1,300 |
| 2025/05/22 | 469 | 470 | 468 | 468 | -1 | -0.2% | 1,200 |
| 2025/05/21 | 471 | 471 | 468 | 469 | -3 | -0.6% | 5,200 |
| 2025/05/20 | 471 | 472 | 470 | 472 | +1 | +0.2% | 5,100 |
| 2025/05/19 | 472 | 472 | 470 | 471 | ±0 | ±0% | 1,400 |
| 2025/05/16 | 468 | 471 | 468 | 471 | +3 | +0.6% | 1,100 |
| 2025/05/15 | 473 | 473 | 468 | 468 | -3 | -0.6% | 3,500 |
| 2025/05/14 | 474 | 474 | 471 | 471 | -3 | -0.6% | 2,100 |
| 2025/05/13 | 473 | 474 | 470 | 474 | +3 | +0.6% | 4,400 |
| 2025/05/12 | 471 | 472 | 471 | 471 | -1 | -0.2% | 1,200 |
1～
50
件表示中 / 3745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 | 50,100円 | +2.2% | +64.8% | 2.20% | 13.18倍 | 1.23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 |
| ＷＡＳＨハウス | 40,900円 | +58.0% | +641.7% | 0.00% | 31.46倍 | 1.64倍 |
|
九州軸に遠隔管理型セルフランドリーをＦＣ展開。ＦＣへのシステム販売・店舗運営が主力 |
| テクノＣ | - | +7.4% | +11.1% | - | - | - |
|
- |
| Ｄｅｆコンサル | 9,400円 | +29.2% | - | 0.00% | - | 9.09倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| ＣＳ－Ｃ | 41,300円 | +10.1% | - | 0.00% | 917.78倍 | 1.19倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
市場注目の銘柄
チャート関連のコラム
