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 |
|---|---|---|---|---|---|---|---|
| 2011/04/06 | 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 |
| 2011/03/16 | 45.9 | 50.2 | 45.9 | 50.2 | -3.2 | -6% | 36,000 |
| 2011/03/15 | 59.2 | 59.2 | 53.4 | 53.4 | - | - | 3,600 |
| 2011/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/11 | 66.3 | 66.3 | 65.9 | 65.9 | ±0 | ±0% | 20,400 |
| 2011/03/10 | 65.9 | 66.7 | 65.9 | 65.9 | +0.2 | +0.3% | 13,200 |
| 2011/03/09 | 65.3 | 65.7 | 65.3 | 65.7 | +1.7 | +2.7% | 4,800 |
| 2011/03/08 | 64 | 64 | 64 | 64 | +2.3 | +3.7% | 1,200 |
| 2011/03/07 | 63.3 | 63.3 | 61.7 | 61.7 | - | - | 20,400 |
| 2011/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/03 | 64 | 64 | 64 | 64 | +0.2 | +0.3% | 1,200 |
| 2011/03/02 | 62.6 | 63.8 | 62.6 | 63.8 | - | - | 2,400 |
| 2011/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/28 | 64.8 | 64.8 | 62.3 | 62.3 | -2.3 | -3.6% | 12,000 |
| 2011/02/25 | 64.6 | 64.6 | 64.6 | 64.6 | ±0 | ±0% | 8,400 |
| 2011/02/24 | 64.6 | 64.6 | 64.6 | 64.6 | - | - | 3,600 |
| 2011/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/22 | 64.6 | 64.6 | 64.6 | 64.6 | ±0 | ±0% | 1,200 |
| 2011/02/21 | 65.2 | 65.2 | 64.6 | 64.6 | -0.6 | -0.9% | 15,600 |
| 2011/02/18 | 65.2 | 65.2 | 65.2 | 65.2 | ±0 | ±0% | 13,200 |
| 2011/02/17 | 63.8 | 65.2 | 63.8 | 65.2 | +1.5 | +2.4% | 6,000 |
| 2011/02/16 | 63.5 | 66 | 63.5 | 63.7 | +0.3 | +0.5% | 4,800 |
| 2011/02/15 | 63.5 | 63.5 | 63.4 | 63.4 | ±0 | ±0% | 3,600 |
| 2011/02/14 | 66.2 | 66.2 | 63.4 | 63.4 | -2.9 | -4.4% | 28,800 |
| 2011/02/10 | 66.3 | 66.3 | 65 | 66.3 | ±0 | ±0% | 15,600 |
| 2011/02/09 | 65.8 | 66.3 | 65.4 | 66.3 | -1.9 | -2.8% | 19,200 |
| 2011/02/08 | 65.2 | 69.2 | 65.2 | 68.2 | +6.5 | +10.5% | 46,800 |
| 2011/02/07 | 60.9 | 61.7 | 60.9 | 61.7 | - | - | 7,200 |
| 2011/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/01 | 60.8 | 61.7 | 60.8 | 61.7 | +2.1 | +3.5% | 4,800 |
| 2011/01/31 | 59.6 | 59.6 | 59.6 | 59.6 | -1.7 | -2.8% | 3,600 |
| 2011/01/28 | 59.7 | 61.3 | 59.7 | 61.3 | ±0 | ±0% | 3,600 |
| 2011/01/27 | 61.3 | 61.3 | 61.3 | 61.3 | ±0 | ±0% | 2,400 |
| 2011/01/26 | 59.4 | 61.3 | 59.4 | 61.3 | - | - | 3,600 |
| 2011/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
3501～
3550
件表示中 / 4416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 | 89,600円 | +9.1% | +91.0% | 0.84% | 22.50倍 | 5.11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 |
| ハチバン | 344,000円 | +4.7% | -9.3% | - | - | - |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ウイルプラスＨ | 101,200円 | +85.0% | +59.6% | 4.45% | 6.40倍 | 0.90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 |
| ハ ブ | 78,600円 | +6.3% | +2.0% | 1.27% | 23.54倍 | 3.42倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| ベリテ | 36,800円 | +6.2% | -4.6% | 5.70% | 18.95倍 | 2.24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
