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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 473 | 473 | 457 | 464 | +15 | +3.3% | 8,900 |
| 2025/04/09 | 447 | 449 | 438 | 449 | +4 | +0.9% | 5,700 |
| 2025/04/08 | 429 | 445 | 429 | 445 | +23 | +5.5% | 8,800 |
| 2025/04/07 | 427 | 427 | 411 | 422 | -31 | -6.8% | 21,700 |
| 2025/04/04 | 490 | 553 | 444 | 453 | -38 | -7.7% | 134,300 |
| 2025/04/03 | 500 | 500 | 489 | 491 | -8 | -1.6% | 8,000 |
| 2025/04/02 | 500 | 500 | 497 | 499 | -1 | -0.2% | 2,900 |
| 2025/04/01 | 500 | 500 | 498 | 500 | ±0 | ±0% | 1,700 |
| 2025/03/31 | 499 | 500 | 497 | 500 | +1 | +0.2% | 2,000 |
| 2025/03/28 | 497 | 499 | 497 | 499 | +2 | +0.4% | 2,000 |
| 2025/03/27 | 498 | 499 | 497 | 497 | -2 | -0.4% | 1,400 |
| 2025/03/26 | 498 | 499 | 497 | 499 | +3 | +0.6% | 1,200 |
| 2025/03/25 | 497 | 497 | 496 | 496 | -1 | -0.2% | 1,300 |
| 2025/03/24 | 498 | 498 | 497 | 497 | ±0 | ±0% | 2,100 |
| 2025/03/21 | 496 | 498 | 496 | 497 | +1 | +0.2% | 3,900 |
| 2025/03/19 | 497 | 497 | 495 | 496 | ±0 | ±0% | 2,100 |
| 2025/03/18 | 495 | 498 | 495 | 496 | +1 | +0.2% | 5,200 |
| 2025/03/17 | 496 | 497 | 495 | 495 | ±0 | ±0% | 3,500 |
| 2025/03/14 | 495 | 496 | 495 | 495 | ±0 | ±0% | 1,200 |
| 2025/03/13 | 497 | 498 | 495 | 495 | -2 | -0.4% | 5,500 |
| 2025/03/12 | 496 | 497 | 496 | 497 | +2 | +0.4% | 2,300 |
| 2025/03/11 | 495 | 498 | 495 | 495 | ±0 | ±0% | 5,400 |
| 2025/03/10 | 495 | 497 | 495 | 495 | +1 | +0.2% | 2,300 |
| 2025/03/07 | 494 | 498 | 493 | 494 | -2 | -0.4% | 5,200 |
| 2025/03/06 | 493 | 498 | 493 | 496 | +3 | +0.6% | 3,400 |
| 2025/03/05 | 498 | 499 | 493 | 493 | -2 | -0.4% | 3,600 |
| 2025/03/04 | 498 | 499 | 492 | 495 | -3 | -0.6% | 4,100 |
| 2025/03/03 | 492 | 499 | 491 | 498 | +6 | +1.2% | 7,900 |
| 2025/02/28 | 491 | 497 | 486 | 492 | +1 | +0.2% | 13,000 |
| 2025/02/27 | 490 | 498 | 485 | 491 | -34 | -6.5% | 35,700 |
| 2025/02/26 | 522 | 528 | 522 | 525 | -4 | -0.8% | 22,700 |
| 2025/02/25 | 529 | 530 | 520 | 529 | -1 | -0.2% | 25,700 |
| 2025/02/21 | 528 | 530 | 526 | 530 | +2 | +0.4% | 7,300 |
| 2025/02/20 | 528 | 530 | 527 | 528 | -3 | -0.6% | 6,900 |
| 2025/02/19 | 528 | 531 | 528 | 531 | +2 | +0.4% | 9,000 |
| 2025/02/18 | 528 | 531 | 528 | 529 | -1 | -0.2% | 8,300 |
| 2025/02/17 | 527 | 530 | 526 | 530 | +2 | +0.4% | 8,600 |
| 2025/02/14 | 528 | 528 | 525 | 528 | -2 | -0.4% | 4,600 |
| 2025/02/13 | 528 | 530 | 527 | 530 | ±0 | ±0% | 3,900 |
| 2025/02/12 | 531 | 532 | 528 | 530 | -3 | -0.6% | 8,300 |
| 2025/02/10 | 525 | 533 | 524 | 533 | +6 | +1.1% | 7,200 |
| 2025/02/07 | 525 | 527 | 523 | 527 | -1 | -0.2% | 3,400 |
| 2025/02/06 | 527 | 528 | 526 | 528 | +2 | +0.4% | 2,200 |
| 2025/02/05 | 522 | 526 | 520 | 526 | +4 | +0.8% | 4,700 |
| 2025/02/04 | 532 | 532 | 522 | 522 | -8 | -1.5% | 16,600 |
| 2025/02/03 | 534 | 534 | 530 | 530 | -6 | -1.1% | 6,000 |
| 2025/01/31 | 535 | 536 | 530 | 536 | ±0 | ±0% | 7,700 |
| 2025/01/30 | 535 | 541 | 532 | 536 | +1 | +0.2% | 10,900 |
| 2025/01/29 | 536 | 538 | 535 | 535 | -3 | -0.6% | 6,100 |
| 2025/01/28 | 532 | 538 | 532 | 538 | +3 | +0.6% | 2,500 |
101～
150
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
