きちりホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 929 | 935 | 921 | 924 | ±0 | ±0% | 21,800 |
| 2024/04/22 | 916 | 930 | 913 | 924 | +13 | +1.4% | 21,800 |
| 2024/04/19 | 918 | 921 | 902 | 911 | -12 | -1.3% | 43,400 |
| 2024/04/18 | 918 | 930 | 917 | 923 | +12 | +1.3% | 18,700 |
| 2024/04/17 | 920 | 920 | 907 | 911 | -5 | -0.5% | 25,400 |
| 2024/04/16 | 926 | 926 | 915 | 916 | -10 | -1.1% | 21,100 |
| 2024/04/15 | 920 | 928 | 914 | 926 | ±0 | ±0% | 24,300 |
| 2024/04/12 | 938 | 938 | 920 | 926 | -12 | -1.3% | 42,100 |
| 2024/04/11 | 950 | 950 | 931 | 938 | -12 | -1.3% | 32,300 |
| 2024/04/10 | 943 | 963 | 943 | 950 | +9 | +1% | 31,600 |
| 2024/04/09 | 946 | 955 | 938 | 941 | +1 | +0.1% | 30,800 |
| 2024/04/08 | 960 | 960 | 935 | 940 | -14 | -1.5% | 43,200 |
| 2024/04/05 | 951 | 957 | 942 | 954 | -3 | -0.3% | 13,700 |
| 2024/04/04 | 948 | 957 | 936 | 957 | +12 | +1.3% | 28,400 |
| 2024/04/03 | 952 | 960 | 944 | 945 | -12 | -1.3% | 27,800 |
| 2024/04/02 | 970 | 972 | 943 | 957 | -7 | -0.7% | 40,500 |
| 2024/04/01 | 970 | 975 | 948 | 964 | +5 | +0.5% | 55,200 |
| 2024/03/29 | 951 | 968 | 945 | 959 | +21 | +2.2% | 43,700 |
| 2024/03/28 | 937 | 957 | 931 | 938 | +7 | +0.8% | 71,500 |
| 2024/03/27 | 926 | 934 | 925 | 931 | +6 | +0.6% | 20,100 |
| 2024/03/26 | 940 | 940 | 921 | 925 | -12 | -1.3% | 22,700 |
| 2024/03/25 | 927 | 948 | 927 | 937 | +9 | +1% | 32,300 |
| 2024/03/22 | 925 | 932 | 920 | 928 | +3 | +0.3% | 17,500 |
| 2024/03/21 | 934 | 934 | 920 | 925 | -7 | -0.8% | 30,300 |
| 2024/03/19 | 913 | 932 | 908 | 932 | +15 | +1.6% | 37,400 |
| 2024/03/18 | 910 | 917 | 905 | 917 | +7 | +0.8% | 30,400 |
| 2024/03/15 | 908 | 910 | 897 | 910 | +8 | +0.9% | 12,900 |
| 2024/03/14 | 903 | 905 | 895 | 902 | -3 | -0.3% | 21,500 |
| 2024/03/13 | 910 | 915 | 899 | 905 | +4 | +0.4% | 24,000 |
| 2024/03/12 | 885 | 901 | 871 | 901 | +1 | +0.1% | 68,400 |
| 2024/03/11 | 941 | 944 | 888 | 900 | -41 | -4.4% | 108,800 |
| 2024/03/08 | 927 | 946 | 922 | 941 | +20 | +2.2% | 32,000 |
| 2024/03/07 | 920 | 927 | 912 | 921 | -4 | -0.4% | 52,000 |
| 2024/03/06 | 919 | 946 | 919 | 925 | +12 | +1.3% | 68,300 |
| 2024/03/05 | 912 | 919 | 904 | 913 | +1 | +0.1% | 58,100 |
| 2024/03/04 | 912 | 923 | 902 | 912 | -3 | -0.3% | 44,400 |
| 2024/03/01 | 930 | 935 | 910 | 915 | -22 | -2.3% | 54,200 |
| 2024/02/29 | 943 | 955 | 935 | 937 | -8 | -0.8% | 24,800 |
| 2024/02/28 | 923 | 952 | 916 | 945 | -7 | -0.7% | 110,700 |
| 2024/02/27 | 950 | 960 | 945 | 952 | -3 | -0.3% | 36,600 |
| 2024/02/26 | 962 | 970 | 952 | 955 | -13 | -1.3% | 25,100 |
| 2024/02/22 | 979 | 979 | 965 | 968 | -2 | -0.2% | 11,900 |
| 2024/02/21 | 1,003 | 1,003 | 965 | 970 | -45 | -4.4% | 39,000 |
| 2024/02/20 | 994 | 1,015 | 992 | 1,015 | +21 | +2.1% | 17,700 |
| 2024/02/19 | 941 | 999 | 940 | 994 | -7 | -0.7% | 79,200 |
| 2024/02/16 | 974 | 1,013 | 969 | 1,001 | +27 | +2.8% | 28,000 |
| 2024/02/15 | 1,038 | 1,038 | 972 | 974 | -55 | -5.3% | 55,600 |
| 2024/02/14 | 1,050 | 1,050 | 997 | 1,029 | +5 | +0.5% | 54,100 |
| 2024/02/13 | 1,019 | 1,038 | 998 | 1,024 | +12 | +1.2% | 58,800 |
| 2024/02/09 | 1,010 | 1,027 | 1,007 | 1,012 | -11 | -1.1% | 14,500 |
251～
300
件表示中 / 4359件
類似銘柄と比較する
現在ご覧いただいている「きちりＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| きちりＨＤ | 89,400円 | +9.1% | +91.0% | 0.84% | 22.45倍 | 5.10倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| スーパーＶ | 81,900円 | - | - | - | - | 6.45倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ヒマラヤ | 84,200円 | +4.9% | +131.5% | 3.09% | 25.87倍 | 0.63倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| テイツー | 14,700円 | +9.7% | +19.7% | 2.72% | 13.32倍 | 1.52倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| ＡＮＡＰ | 52,500円 | - | - | 0.00% | - | 12.20倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
市場注目の銘柄
チャート関連のコラム
