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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 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 |
| 2011/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/21 | 61.4 | 61.4 | 58.3 | 58.3 | - | - | 13,200 |
| 2011/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/17 | 61.6 | 61.6 | 61.4 | 61.4 | - | - | 2,400 |
| 2011/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/12 | 61.7 | 61.7 | 61.3 | 61.3 | ±0 | ±0% | 2,400 |
| 2011/01/11 | 66.7 | 66.7 | 60.4 | 61.3 | -4.1 | -6.3% | 36,000 |
| 2011/01/07 | 65.8 | 65.8 | 65.4 | 65.4 | +2.9 | +4.6% | 9,600 |
| 2011/01/06 | 61.5 | 62.5 | 61 | 62.5 | +1.2 | +2% | 3,600 |
| 2011/01/05 | 61.3 | 61.3 | 61.3 | 61.3 | - | - | 1,200 |
| 2011/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
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
