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 |
|---|---|---|---|---|---|---|---|
| 2025/09/04 | 511 | 513 | 510 | 512 | +1 | +0.2% | 2,900 |
| 2025/09/03 | 508 | 511 | 508 | 511 | +4 | +0.8% | 2,800 |
| 2025/09/02 | 507 | 508 | 506 | 507 | -1 | -0.2% | 600 |
| 2025/09/01 | 510 | 510 | 506 | 508 | -2 | -0.4% | 2,000 |
| 2025/08/29 | 532 | 539 | 502 | 510 | +8 | +1.6% | 9,600 |
| 2025/08/28 | 499 | 502 | 497 | 502 | +2 | +0.4% | 2,200 |
| 2025/08/27 | 500 | 502 | 499 | 500 | -1 | -0.2% | 1,200 |
| 2025/08/26 | 500 | 501 | 499 | 501 | +3 | +0.6% | 900 |
| 2025/08/25 | 501 | 502 | 498 | 498 | -3 | -0.6% | 3,800 |
| 2025/08/22 | 499 | 502 | 499 | 501 | +2 | +0.4% | 1,000 |
| 2025/08/21 | 499 | 500 | 499 | 499 | +1 | +0.2% | 1,800 |
| 2025/08/20 | 500 | 500 | 497 | 498 | -2 | -0.4% | 2,100 |
| 2025/08/19 | 498 | 500 | 498 | 500 | +2 | +0.4% | 2,300 |
| 2025/08/18 | 500 | 500 | 497 | 498 | -3 | -0.6% | 1,900 |
| 2025/08/15 | 500 | 501 | 498 | 501 | +1 | +0.2% | 1,400 |
| 2025/08/14 | 501 | 501 | 497 | 500 | -1 | -0.2% | 2,200 |
| 2025/08/13 | 499 | 502 | 499 | 501 | +2 | +0.4% | 4,100 |
| 2025/08/12 | 496 | 499 | 496 | 499 | +3 | +0.6% | 2,200 |
| 2025/08/08 | 498 | 499 | 496 | 496 | ±0 | ±0% | 2,100 |
| 2025/08/07 | 497 | 497 | 496 | 496 | -1 | -0.2% | 900 |
| 2025/08/06 | 496 | 499 | 496 | 497 | ±0 | ±0% | 800 |
| 2025/08/05 | 498 | 498 | 497 | 497 | -1 | -0.2% | 400 |
| 2025/08/04 | 495 | 499 | 495 | 498 | +3 | +0.6% | 1,100 |
| 2025/08/01 | 495 | 498 | 495 | 495 | ±0 | ±0% | 1,800 |
| 2025/07/31 | 494 | 497 | 494 | 495 | +1 | +0.2% | 1,100 |
| 2025/07/30 | 496 | 496 | 493 | 494 | -1 | -0.2% | 1,900 |
| 2025/07/29 | 496 | 499 | 495 | 495 | -3 | -0.6% | 2,300 |
| 2025/07/28 | 497 | 498 | 495 | 498 | +1 | +0.2% | 800 |
| 2025/07/25 | 495 | 498 | 491 | 497 | +1 | +0.2% | 5,600 |
| 2025/07/24 | 495 | 499 | 495 | 496 | +2 | +0.4% | 3,700 |
| 2025/07/23 | 495 | 496 | 493 | 494 | +6 | +1.2% | 1,900 |
| 2025/07/22 | 500 | 500 | 483 | 488 | -13 | -2.6% | 9,900 |
| 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 |
1～
50
件表示中 / 3777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 | 51,200円 | +2.2% | +64.8% | 2.15% | 13.47倍 | 1.26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 |
| 日建工 | 154,800円 | +5.2% | -14.8% | 1.94% | 11.75倍 | 0.61倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| 西菱電機 | 82,100円 | +1.1% | -27.5% | - | - | - |
|
三菱電機系商社。防災など自治体向け情報通信システムが柱。携帯端末小売り・修理事業も展開 |
| テクノＣ | - | +7.4% | +11.1% | - | - | - |
|
- |
| ランシステム | 62,500円 | +7.3% | +17.1% | 0.00% | 22.14倍 | 12.13倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
市場注目の銘柄
チャート関連のコラム
