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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 78.3 | 78.3 | 78.3 | 78.3 | ±0 | ±0% | 21,600 |
| 2011/06/09 | 73.3 | 78.3 | 73.3 | 78.3 | +8.3 | +11.9% | 4,800 |
| 2011/06/08 | 70 | 70 | 70 | 70 | +0.8 | +1.2% | 1,200 |
| 2011/06/07 | 69.2 | 69.2 | 69.2 | 69.2 | +0.9 | +1.3% | 2,400 |
| 2011/06/06 | 67.9 | 68.3 | 67.9 | 68.3 | - | - | 3,600 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/02 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 8,400 |
| 2011/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/31 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 2,400 |
| 2011/05/30 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 8,400 |
| 2011/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/26 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 4,800 |
| 2011/05/25 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 3,600 |
| 2011/05/24 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 8,400 |
| 2011/05/23 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 8,400 |
| 2011/05/20 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 6,000 |
| 2011/05/19 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 8,400 |
| 2011/05/18 | 65.4 | 65.4 | 65.4 | 65.4 | +2.9 | +4.6% | 1,200 |
| 2011/05/17 | 62.5 | 62.5 | 62.5 | 62.5 | ±0 | ±0% | 6,000 |
| 2011/05/16 | 62.5 | 62.5 | 62.5 | 62.5 | -2.1 | -3.3% | 10,800 |
| 2011/05/13 | 64.9 | 64.9 | 60.3 | 64.6 | -0.3 | -0.5% | 14,400 |
| 2011/05/12 | 64.9 | 64.9 | 64.9 | 64.9 | ±0 | ±0% | 4,800 |
| 2011/05/11 | 65 | 65.8 | 64.9 | 64.9 | ±0 | ±0% | 21,600 |
| 2011/05/10 | 62.9 | 64.9 | 62.5 | 64.9 | +2.4 | +3.8% | 18,000 |
| 2011/05/09 | 58.8 | 62.5 | 58.8 | 62.5 | +2.5 | +4.2% | 9,600 |
| 2011/05/06 | 58.2 | 60 | 58.2 | 60 | +0.8 | +1.4% | 20,400 |
| 2011/05/02 | 58.5 | 59.2 | 57.9 | 59.2 | +0.9 | +1.5% | 4,800 |
| 2011/04/28 | 58.3 | 58.3 | 58.3 | 58.3 | -0.5 | -0.9% | 1,200 |
| 2011/04/27 | 58.3 | 58.8 | 58.3 | 58.8 | +0.9 | +1.6% | 3,600 |
| 2011/04/26 | 57.4 | 58.3 | 57.4 | 57.9 | +0.4 | +0.7% | 8,400 |
| 2011/04/25 | 57.5 | 57.5 | 57.3 | 57.5 | ±0 | ±0% | 4,800 |
| 2011/04/22 | 57.5 | 57.5 | 57.5 | 57.5 | +0.1 | +0.2% | 2,400 |
| 2011/04/21 | 57.4 | 57.4 | 57.4 | 57.4 | +0.8 | +1.4% | 13,200 |
| 2011/04/20 | 56.6 | 56.6 | 56.6 | 56.6 | +0.6 | +1.1% | 4,800 |
| 2011/04/19 | 55.9 | 56 | 55.9 | 56 | - | - | 4,800 |
| 2011/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/15 | 56.8 | 56.8 | 56.6 | 56.6 | -0.2 | -0.4% | 4,800 |
| 2011/04/14 | 55.3 | 56.8 | 55.3 | 56.8 | - | - | 2,400 |
| 2011/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/12 | 55.4 | 55.4 | 55.3 | 55.3 | -2.3 | -4% | 3,600 |
| 2011/04/11 | 57.6 | 57.6 | 57.6 | 57.6 | -0.1 | -0.2% | 14,400 |
| 2011/04/08 | 54.9 | 57.7 | 54.9 | 57.7 | +2.8 | +5.1% | 4,800 |
| 2011/04/07 | 55 | 55 | 54.9 | 54.9 | +0.4 | +0.7% | 3,600 |
| 2011/04/06 | 56 | 56 | 54.5 | 54.5 | -2 | -3.5% | 4,800 |
| 2011/04/05 | 57.6 | 57.6 | 56.5 | 56.5 | -0.5 | -0.9% | 3,600 |
| 2011/04/04 | 57 | 57 | 57 | 57 | ±0 | ±0% | 1,200 |
| 2011/04/01 | 57.4 | 57.5 | 56.6 | 57 | +0.4 | +0.7% | 8,400 |
| 2011/03/31 | 56.3 | 56.6 | 56.3 | 56.6 | +2 | +3.7% | 7,200 |
| 2011/03/30 | 54.6 | 54.6 | 54.6 | 54.6 | +0.4 | +0.7% | 1,200 |
| 2011/03/29 | 54.3 | 54.3 | 54.2 | 54.2 | -0.4 | -0.7% | 15,600 |
3401～
3450
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
