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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 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 |
| 2011/03/28 | 54.6 | 54.6 | 54.6 | 54.6 | -3.7 | -6.3% | 1,200 |
| 2011/03/25 | 58.3 | 58.3 | 58.3 | 58.3 | -0.5 | -0.9% | 3,600 |
| 2011/03/24 | 58.8 | 58.8 | 58.8 | 58.8 | +4.1 | +7.5% | 6,000 |
| 2011/03/23 | 54.7 | 54.7 | 54.7 | 54.7 | +2.2 | +4.2% | 2,400 |
| 2011/03/22 | 52.5 | 52.5 | 52.5 | 52.5 | +1.7 | +3.3% | 2,400 |
| 2011/03/18 | 50.8 | 50.8 | 50.8 | 50.8 | +0.8 | +1.6% | 6,000 |
| 2011/03/17 | 50 | 50 | 50 | 50 | -0.2 | -0.4% | 2,400 |
3501～
3550
件表示中 / 4452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 | 91,300円 | +12.9% | +26.8% | 0.82% | 29.48倍 | 5.29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 |
| ウイルプラスＨ | 100,500円 | +4.0% | +18.3% | 4.58% | 7.00倍 | 0.85倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| 魁力屋 | 183,500円 | +14.1% | +13.6% | 1.25% | 16.73倍 | 2.03倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
| ＭＲＫ ＨＬＤ | 10,100円 | +3.1% | +57.6% | 0.99% | 15.05倍 | 0.68倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ベリテ | 37,300円 | +6.2% | -4.6% | 5.62% | 19.21倍 | 2.27倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
市場注目の銘柄
チャート関連のコラム
