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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,023 | 1,027 | 1,000 | 1,023 | -4 | -0.4% | 29,400 |
| 2024/02/07 | 1,038 | 1,042 | 1,019 | 1,027 | -15 | -1.4% | 16,300 |
| 2024/02/06 | 1,048 | 1,060 | 1,040 | 1,042 | -6 | -0.6% | 17,500 |
| 2024/02/05 | 1,056 | 1,058 | 1,041 | 1,048 | +6 | +0.6% | 14,900 |
| 2024/02/02 | 1,065 | 1,066 | 1,036 | 1,042 | -23 | -2.2% | 19,400 |
| 2024/02/01 | 1,058 | 1,075 | 1,052 | 1,065 | -1 | -0.1% | 21,000 |
| 2024/01/31 | 1,084 | 1,110 | 1,046 | 1,066 | +53 | +5.2% | 133,300 |
| 2024/01/30 | 1,039 | 1,041 | 1,013 | 1,013 | -22 | -2.1% | 38,200 |
| 2024/01/29 | 1,030 | 1,044 | 1,030 | 1,035 | +5 | +0.5% | 11,300 |
| 2024/01/26 | 1,038 | 1,048 | 1,030 | 1,030 | -10 | -1% | 14,400 |
| 2024/01/25 | 1,046 | 1,054 | 1,040 | 1,040 | -6 | -0.6% | 13,300 |
| 2024/01/24 | 1,053 | 1,059 | 1,040 | 1,046 | -13 | -1.2% | 12,300 |
| 2024/01/23 | 1,091 | 1,101 | 1,055 | 1,059 | -29 | -2.7% | 20,300 |
| 2024/01/22 | 1,074 | 1,118 | 1,073 | 1,088 | +29 | +2.7% | 50,200 |
| 2024/01/19 | 1,073 | 1,074 | 1,042 | 1,059 | -5 | -0.5% | 36,000 |
| 2024/01/18 | 1,027 | 1,080 | 1,027 | 1,064 | +37 | +3.6% | 46,100 |
| 2024/01/17 | 1,013 | 1,041 | 1,013 | 1,027 | +14 | +1.4% | 30,400 |
| 2024/01/16 | 1,027 | 1,035 | 1,013 | 1,013 | -14 | -1.4% | 14,700 |
| 2024/01/15 | 1,012 | 1,033 | 1,010 | 1,027 | +8 | +0.8% | 20,200 |
| 2024/01/12 | 1,025 | 1,025 | 1,004 | 1,019 | -11 | -1.1% | 29,000 |
| 2024/01/11 | 1,047 | 1,047 | 1,023 | 1,030 | -16 | -1.5% | 25,400 |
| 2024/01/10 | 1,028 | 1,051 | 1,026 | 1,046 | +18 | +1.8% | 29,000 |
| 2024/01/09 | 1,021 | 1,034 | 1,010 | 1,028 | +11 | +1.1% | 35,100 |
| 2024/01/05 | 1,021 | 1,034 | 1,009 | 1,017 | +8 | +0.8% | 35,400 |
| 2024/01/04 | 1,023 | 1,047 | 1,003 | 1,009 | -7 | -0.7% | 36,400 |
| 2023/12/29 | 994 | 1,029 | 994 | 1,016 | +15 | +1.5% | 47,000 |
| 2023/12/28 | 1,031 | 1,062 | 994 | 1,001 | -77 | -7.1% | 187,100 |
| 2023/12/27 | 1,080 | 1,080 | 1,064 | 1,078 | -6 | -0.6% | 213,900 |
| 2023/12/26 | 1,104 | 1,107 | 1,075 | 1,084 | -8 | -0.7% | 87,000 |
| 2023/12/25 | 1,108 | 1,111 | 1,091 | 1,092 | +4 | +0.4% | 56,900 |
| 2023/12/22 | 1,125 | 1,138 | 1,087 | 1,088 | -33 | -2.9% | 48,600 |
| 2023/12/21 | 1,100 | 1,124 | 1,100 | 1,121 | +13 | +1.2% | 20,300 |
| 2023/12/20 | 1,108 | 1,130 | 1,100 | 1,108 | -2 | -0.2% | 25,200 |
| 2023/12/19 | 1,119 | 1,120 | 1,100 | 1,110 | -9 | -0.8% | 18,200 |
| 2023/12/18 | 1,080 | 1,119 | 1,075 | 1,119 | +28 | +2.6% | 29,200 |
| 2023/12/15 | 1,115 | 1,115 | 1,068 | 1,091 | -30 | -2.7% | 51,000 |
| 2023/12/14 | 1,131 | 1,150 | 1,102 | 1,121 | -24 | -2.1% | 45,600 |
| 2023/12/13 | 1,180 | 1,194 | 1,145 | 1,145 | -45 | -3.8% | 41,400 |
| 2023/12/12 | 1,185 | 1,194 | 1,165 | 1,190 | +10 | +0.8% | 35,400 |
| 2023/12/11 | 1,146 | 1,185 | 1,131 | 1,180 | +57 | +5.1% | 57,400 |
| 2023/12/08 | 1,140 | 1,146 | 1,120 | 1,123 | -17 | -1.5% | 39,300 |
| 2023/12/07 | 1,110 | 1,155 | 1,104 | 1,140 | ±0 | ±0% | 43,700 |
| 2023/12/06 | 1,063 | 1,159 | 1,063 | 1,140 | +79 | +7.4% | 111,100 |
| 2023/12/05 | 1,075 | 1,086 | 1,055 | 1,061 | -17 | -1.6% | 40,000 |
| 2023/12/04 | 1,052 | 1,086 | 1,043 | 1,078 | +28 | +2.7% | 38,400 |
| 2023/12/01 | 1,026 | 1,066 | 1,022 | 1,050 | +25 | +2.4% | 71,200 |
| 2023/11/30 | 1,000 | 1,030 | 1,000 | 1,025 | +28 | +2.8% | 51,300 |
| 2023/11/29 | 996 | 1,010 | 996 | 997 | +1 | +0.1% | 31,000 |
| 2023/11/28 | 985 | 1,013 | 985 | 996 | +16 | +1.6% | 28,300 |
| 2023/11/27 | 980 | 1,013 | 974 | 980 | +9 | +0.9% | 62,200 |
301～
350
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
