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 |
|---|---|---|---|---|---|---|---|
| 2021/03/25 | 500 | 500 | 497 | 498 | -2 | -0.4% | 1,900 |
| 2021/03/24 | 500 | 500 | 497 | 500 | +1 | +0.2% | 700 |
| 2021/03/23 | 498 | 500 | 498 | 499 | +1 | +0.2% | 1,400 |
| 2021/03/22 | 500 | 502 | 498 | 498 | -1 | -0.2% | 2,000 |
| 2021/03/19 | 500 | 501 | 499 | 499 | -1 | -0.2% | 1,600 |
| 2021/03/18 | 507 | 507 | 500 | 500 | -2 | -0.4% | 3,200 |
| 2021/03/17 | 495 | 503 | 495 | 502 | +8 | +1.6% | 4,700 |
| 2021/03/16 | 493 | 499 | 493 | 494 | +2 | +0.4% | 5,200 |
| 2021/03/15 | 492 | 495 | 492 | 492 | ±0 | ±0% | 3,000 |
| 2021/03/12 | 490 | 492 | 488 | 492 | +2 | +0.4% | 6,600 |
| 2021/03/11 | 486 | 490 | 486 | 490 | ±0 | ±0% | 4,500 |
| 2021/03/10 | 487 | 490 | 487 | 490 | ±0 | ±0% | 1,100 |
| 2021/03/09 | 489 | 490 | 486 | 490 | +3 | +0.6% | 2,700 |
| 2021/03/08 | 489 | 490 | 487 | 487 | -2 | -0.4% | 3,600 |
| 2021/03/05 | 490 | 492 | 489 | 489 | -3 | -0.6% | 3,400 |
| 2021/03/04 | 495 | 495 | 492 | 492 | -3 | -0.6% | 4,100 |
| 2021/03/03 | 495 | 498 | 495 | 495 | ±0 | ±0% | 1,600 |
| 2021/03/02 | 499 | 499 | 495 | 495 | -4 | -0.8% | 4,100 |
| 2021/03/01 | 499 | 502 | 497 | 499 | ±0 | ±0% | 5,300 |
| 2021/02/26 | 507 | 507 | 499 | 499 | -10 | -2% | 8,200 |
| 2021/02/25 | 499 | 512 | 491 | 509 | -43 | -7.8% | 62,600 |
| 2021/02/24 | 538 | 552 | 535 | 552 | +14 | +2.6% | 36,700 |
| 2021/02/22 | 537 | 540 | 535 | 538 | ±0 | ±0% | 9,400 |
| 2021/02/19 | 535 | 538 | 534 | 538 | +3 | +0.6% | 6,100 |
| 2021/02/18 | 538 | 539 | 535 | 535 | -3 | -0.6% | 7,000 |
| 2021/02/17 | 537 | 539 | 535 | 538 | +1 | +0.2% | 5,000 |
| 2021/02/16 | 538 | 539 | 536 | 537 | -1 | -0.2% | 7,000 |
| 2021/02/15 | 537 | 538 | 537 | 538 | +1 | +0.2% | 5,000 |
| 2021/02/12 | 533 | 537 | 533 | 537 | +3 | +0.6% | 4,200 |
| 2021/02/10 | 538 | 538 | 534 | 534 | ±0 | ±0% | 2,900 |
| 2021/02/09 | 535 | 538 | 534 | 534 | -3 | -0.6% | 7,800 |
| 2021/02/08 | 539 | 541 | 535 | 537 | -2 | -0.4% | 8,900 |
| 2021/02/05 | 540 | 540 | 538 | 539 | ±0 | ±0% | 2,800 |
| 2021/02/04 | 538 | 540 | 538 | 539 | +1 | +0.2% | 2,700 |
| 2021/02/03 | 537 | 539 | 537 | 538 | +1 | +0.2% | 3,000 |
| 2021/02/02 | 533 | 537 | 533 | 537 | +2 | +0.4% | 3,800 |
| 2021/02/01 | 535 | 538 | 535 | 535 | ±0 | ±0% | 3,400 |
| 2021/01/29 | 535 | 535 | 533 | 535 | +3 | +0.6% | 1,700 |
| 2021/01/28 | 533 | 534 | 527 | 532 | -2 | -0.4% | 7,400 |
| 2021/01/27 | 532 | 534 | 532 | 534 | ±0 | ±0% | 2,200 |
| 2021/01/26 | 535 | 535 | 532 | 534 | -1 | -0.2% | 800 |
| 2021/01/25 | 531 | 535 | 531 | 535 | +2 | +0.4% | 4,600 |
| 2021/01/22 | 530 | 534 | 530 | 533 | +1 | +0.2% | 2,000 |
| 2021/01/21 | 532 | 537 | 532 | 532 | -2 | -0.4% | 3,100 |
| 2021/01/20 | 533 | 538 | 531 | 534 | +1 | +0.2% | 2,900 |
| 2021/01/19 | 531 | 534 | 531 | 533 | +2 | +0.4% | 2,000 |
| 2021/01/18 | 530 | 534 | 530 | 531 | +1 | +0.2% | 4,100 |
| 2021/01/15 | 530 | 533 | 529 | 530 | +1 | +0.2% | 2,700 |
| 2021/01/14 | 529 | 532 | 527 | 529 | +3 | +0.6% | 3,300 |
| 2021/01/13 | 525 | 528 | 523 | 526 | +1 | +0.2% | 6,600 |
1051～
1100
件表示中 / 3738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 | 49,700円 | +2.2% | +64.8% | 2.21% | 13.08倍 | 1.22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 |
| エレコミ | 274,600円 | +22.3% | +59.1% | 0.00% | 22.13倍 | 16.40倍 |
|
独立系のエレベーターメンテナンス専業。全国に営業拠点。地震災害への迅速対応でＩＴ活用 |
| 西菱電機 | - | +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 |
| ブリッジコン | 132,900円 | +20.5% | -35.1% | 0.00% | 25.69倍 | 2.37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 |
| ＣＳ－Ｃ | 40,300円 | +10.1% | - | 0.00% | 895.56倍 | 1.16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
