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 |
|---|---|---|---|---|---|---|---|
| 2022/03/22 | 452 | 452 | 452 | 452 | ±0 | ±0% | 500 |
| 2022/03/18 | 452 | 453 | 451 | 452 | +2 | +0.4% | 1,200 |
| 2022/03/17 | 460 | 460 | 444 | 450 | +14 | +3.2% | 6,300 |
| 2022/03/16 | 434 | 438 | 434 | 436 | +3 | +0.7% | 1,500 |
| 2022/03/15 | 432 | 433 | 432 | 433 | +2 | +0.5% | 1,600 |
| 2022/03/14 | 431 | 433 | 431 | 431 | +1 | +0.2% | 1,700 |
| 2022/03/11 | 430 | 432 | 427 | 430 | -2 | -0.5% | 2,300 |
| 2022/03/10 | 429 | 437 | 429 | 432 | +3 | +0.7% | 2,200 |
| 2022/03/09 | 430 | 431 | 429 | 429 | -4 | -0.9% | 1,900 |
| 2022/03/08 | 440 | 440 | 432 | 433 | -7 | -1.6% | 2,800 |
| 2022/03/07 | 453 | 453 | 440 | 440 | -11 | -2.4% | 4,400 |
| 2022/03/04 | 454 | 454 | 451 | 451 | -4 | -0.9% | 3,000 |
| 2022/03/03 | 462 | 462 | 454 | 455 | -1 | -0.2% | 3,500 |
| 2022/03/02 | 456 | 458 | 455 | 456 | -1 | -0.2% | 3,900 |
| 2022/03/01 | 458 | 460 | 455 | 457 | +1 | +0.2% | 4,100 |
| 2022/02/28 | 460 | 477 | 456 | 456 | -4 | -0.9% | 14,900 |
| 2022/02/25 | 453 | 467 | 452 | 460 | -36 | -7.3% | 28,800 |
| 2022/02/24 | 495 | 498 | 492 | 496 | ±0 | ±0% | 18,500 |
| 2022/02/22 | 495 | 497 | 495 | 496 | -1 | -0.2% | 6,800 |
| 2022/02/21 | 495 | 497 | 494 | 497 | +1 | +0.2% | 9,300 |
| 2022/02/18 | 497 | 497 | 493 | 496 | -1 | -0.2% | 4,700 |
| 2022/02/17 | 496 | 497 | 494 | 497 | +1 | +0.2% | 4,300 |
| 2022/02/16 | 496 | 497 | 496 | 496 | +1 | +0.2% | 3,500 |
| 2022/02/15 | 498 | 498 | 495 | 495 | -3 | -0.6% | 8,600 |
| 2022/02/14 | 498 | 498 | 497 | 498 | ±0 | ±0% | 4,000 |
| 2022/02/10 | 497 | 498 | 496 | 498 | +1 | +0.2% | 3,100 |
| 2022/02/09 | 497 | 499 | 496 | 497 | -1 | -0.2% | 2,000 |
| 2022/02/08 | 495 | 498 | 495 | 498 | ±0 | ±0% | 4,700 |
| 2022/02/07 | 498 | 499 | 497 | 498 | ±0 | ±0% | 3,500 |
| 2022/02/04 | 498 | 499 | 497 | 498 | -1 | -0.2% | 3,600 |
| 2022/02/03 | 497 | 499 | 495 | 499 | ±0 | ±0% | 4,500 |
| 2022/02/02 | 497 | 499 | 496 | 499 | +5 | +1% | 2,500 |
| 2022/02/01 | 496 | 498 | 494 | 494 | -4 | -0.8% | 3,400 |
| 2022/01/31 | 496 | 500 | 494 | 498 | -2 | -0.4% | 7,000 |
| 2022/01/28 | 497 | 500 | 495 | 500 | +3 | +0.6% | 4,200 |
| 2022/01/27 | 500 | 500 | 497 | 497 | -2 | -0.4% | 3,000 |
| 2022/01/26 | 500 | 500 | 498 | 499 | ±0 | ±0% | 1,300 |
| 2022/01/25 | 500 | 502 | 498 | 499 | -1 | -0.2% | 2,800 |
| 2022/01/24 | 500 | 503 | 500 | 500 | -2 | -0.4% | 3,700 |
| 2022/01/21 | 499 | 502 | 498 | 502 | +1 | +0.2% | 2,000 |
| 2022/01/20 | 501 | 502 | 498 | 501 | -1 | -0.2% | 2,100 |
| 2022/01/19 | 500 | 503 | 500 | 502 | ±0 | ±0% | 2,300 |
| 2022/01/18 | 506 | 506 | 502 | 502 | -3 | -0.6% | 2,100 |
| 2022/01/17 | 505 | 506 | 504 | 505 | +2 | +0.4% | 2,300 |
| 2022/01/14 | 505 | 507 | 498 | 503 | -2 | -0.4% | 9,500 |
| 2022/01/13 | 505 | 506 | 505 | 505 | ±0 | ±0% | 1,600 |
| 2022/01/12 | 504 | 508 | 504 | 505 | +1 | +0.2% | 4,800 |
| 2022/01/11 | 502 | 504 | 501 | 504 | +2 | +0.4% | 3,300 |
| 2022/01/07 | 501 | 502 | 498 | 502 | ±0 | ±0% | 1,300 |
| 2022/01/06 | 500 | 502 | 499 | 502 | +2 | +0.4% | 1,600 |
851～
900
件表示中 / 3779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 | 51,500円 | +2.2% | +64.8% | 2.14% | 13.55倍 | 1.27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 | 25,900円 | - | - | 0.00% | - | 2.75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 | 140,100円 | +20.5% | -35.1% | 0.00% | 26.78倍 | 2.47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% | 20.42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
