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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 471 | 473 | 470 | 472 | +1 | +0.2% | 3,400 |
| 2023/01/12 | 476 | 476 | 471 | 471 | -2 | -0.4% | 5,100 |
| 2023/01/11 | 480 | 480 | 473 | 473 | ±0 | ±0% | 5,100 |
| 2023/01/10 | 475 | 485 | 472 | 473 | +1 | +0.2% | 19,900 |
| 2023/01/06 | 470 | 475 | 468 | 472 | +1 | +0.2% | 6,100 |
| 2023/01/05 | 466 | 471 | 466 | 471 | ±0 | ±0% | 4,400 |
| 2023/01/04 | 469 | 474 | 466 | 471 | +7 | +1.5% | 8,000 |
| 2022/12/30 | 462 | 465 | 462 | 464 | ±0 | ±0% | 2,000 |
| 2022/12/29 | 459 | 464 | 459 | 464 | +4 | +0.9% | 1,500 |
| 2022/12/28 | 453 | 463 | 453 | 460 | +7 | +1.5% | 5,000 |
| 2022/12/27 | 453 | 454 | 452 | 453 | ±0 | ±0% | 3,900 |
| 2022/12/26 | 456 | 456 | 453 | 453 | ±0 | ±0% | 1,600 |
| 2022/12/23 | 456 | 456 | 453 | 453 | -3 | -0.7% | 2,900 |
| 2022/12/22 | 456 | 458 | 455 | 456 | +4 | +0.9% | 700 |
| 2022/12/21 | 452 | 460 | 452 | 452 | -8 | -1.7% | 3,800 |
| 2022/12/20 | 462 | 462 | 459 | 460 | ±0 | ±0% | 5,500 |
| 2022/12/19 | 462 | 464 | 460 | 460 | -2 | -0.4% | 1,900 |
| 2022/12/16 | 463 | 464 | 462 | 462 | -1 | -0.2% | 4,800 |
| 2022/12/15 | 463 | 464 | 462 | 463 | +1 | +0.2% | 1,300 |
| 2022/12/14 | 463 | 463 | 462 | 462 | ±0 | ±0% | 1,600 |
| 2022/12/13 | 464 | 464 | 462 | 462 | +1 | +0.2% | 3,000 |
| 2022/12/12 | 463 | 463 | 461 | 461 | -1 | -0.2% | 1,700 |
| 2022/12/09 | 460 | 462 | 450 | 462 | +2 | +0.4% | 6,100 |
| 2022/12/08 | 462 | 462 | 459 | 460 | -2 | -0.4% | 2,000 |
| 2022/12/07 | 469 | 469 | 459 | 462 | -5 | -1.1% | 3,900 |
| 2022/12/06 | 465 | 467 | 465 | 467 | +2 | +0.4% | 1,100 |
| 2022/12/05 | 465 | 466 | 465 | 465 | ±0 | ±0% | 1,600 |
| 2022/12/02 | 470 | 470 | 460 | 465 | +2 | +0.4% | 2,600 |
| 2022/12/01 | 472 | 472 | 456 | 463 | -8 | -1.7% | 6,600 |
| 2022/11/30 | 471 | 473 | 468 | 471 | ±0 | ±0% | 1,600 |
| 2022/11/29 | 467 | 473 | 462 | 471 | +5 | +1.1% | 10,900 |
| 2022/11/28 | 462 | 467 | 461 | 466 | +5 | +1.1% | 4,200 |
| 2022/11/25 | 460 | 462 | 460 | 461 | +4 | +0.9% | 12,900 |
| 2022/11/24 | 460 | 460 | 457 | 457 | -1 | -0.2% | 3,600 |
| 2022/11/22 | 459 | 460 | 455 | 458 | +2 | +0.4% | 3,500 |
| 2022/11/21 | 455 | 458 | 455 | 456 | +2 | +0.4% | 3,800 |
| 2022/11/18 | 455 | 456 | 452 | 454 | -1 | -0.2% | 2,300 |
| 2022/11/17 | 450 | 455 | 450 | 455 | +5 | +1.1% | 4,300 |
| 2022/11/16 | 450 | 451 | 448 | 450 | ±0 | ±0% | 2,100 |
| 2022/11/15 | 451 | 451 | 450 | 450 | ±0 | ±0% | 1,700 |
| 2022/11/14 | 449 | 450 | 449 | 450 | +1 | +0.2% | 4,800 |
| 2022/11/11 | 449 | 449 | 448 | 449 | +2 | +0.4% | 1,500 |
| 2022/11/10 | 445 | 448 | 444 | 447 | -1 | -0.2% | 5,600 |
| 2022/11/09 | 449 | 449 | 446 | 448 | +2 | +0.4% | 1,300 |
| 2022/11/08 | 449 | 450 | 445 | 446 | -1 | -0.2% | 2,600 |
| 2022/11/07 | 448 | 449 | 447 | 447 | +1 | +0.2% | 1,600 |
| 2022/11/04 | 448 | 449 | 446 | 446 | -2 | -0.4% | 1,500 |
| 2022/11/02 | 446 | 448 | 445 | 448 | +3 | +0.7% | 2,400 |
| 2022/11/01 | 446 | 447 | 445 | 445 | ±0 | ±0% | 1,800 |
| 2022/10/31 | 448 | 448 | 445 | 445 | ±0 | ±0% | 800 |
651～
700
件表示中 / 3778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 | 51,400円 | +2.2% | +64.8% | 2.14% | 13.53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 |
| ａｎｆａｃ | 26,000円 | - | - | 0.00% | - | 2.76倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
| ブリッジコン | 142,600円 | +20.5% | -35.1% | 0.00% | 27.41倍 | 2.53倍 |
|
経営管理支援コンサル。外部の公認会計士を紹介する専門家シェア展開。社員は全員公認会計士 |
| 西菱電機 | 81,000円 | +1.1% | -27.5% | 2.84% | 20.43倍 | 0.49倍 |
|
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% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
