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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 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 |
| 2025/05/09 | 471 | 472 | 470 | 472 | +1 | +0.2% | 2,100 |
| 2025/05/08 | 473 | 473 | 471 | 471 | -2 | -0.4% | 1,000 |
| 2025/05/07 | 472 | 473 | 471 | 473 | -1 | -0.2% | 3,100 |
| 2025/05/02 | 475 | 475 | 473 | 474 | +2 | +0.4% | 1,300 |
| 2025/05/01 | 471 | 477 | 471 | 472 | -6 | -1.3% | 2,900 |
| 2025/04/30 | 476 | 480 | 474 | 478 | +5 | +1.1% | 2,500 |
| 2025/04/28 | 476 | 477 | 473 | 473 | -2 | -0.4% | 2,300 |
| 2025/04/25 | 471 | 475 | 467 | 475 | +4 | +0.8% | 6,900 |
| 2025/04/24 | 471 | 471 | 468 | 471 | +3 | +0.6% | 1,700 |
| 2025/04/23 | 471 | 471 | 467 | 468 | +2 | +0.4% | 2,300 |
| 2025/04/22 | 473 | 473 | 465 | 466 | -7 | -1.5% | 2,600 |
| 2025/04/21 | 473 | 474 | 469 | 473 | ±0 | ±0% | 3,500 |
| 2025/04/18 | 477 | 477 | 470 | 473 | -2 | -0.4% | 6,000 |
| 2025/04/17 | 460 | 475 | 460 | 475 | +15 | +3.3% | 5,900 |
| 2025/04/16 | 482 | 483 | 460 | 460 | -21 | -4.4% | 26,800 |
| 2025/04/15 | 506 | 560 | 481 | 481 | -19 | -3.8% | 254,700 |
| 2025/04/14 | 474 | 500 | 465 | 500 | +38 | +8.2% | 16,900 |
| 2025/04/11 | 460 | 465 | 454 | 462 | -2 | -0.4% | 12,100 |
51～
100
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
