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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 50 | 50 | 50 | 50 | ±0 | ±0% | 2,400 |
| 2010/06/02 | 50 | 50 | 50 | 50 | ±0 | ±0% | 1,200 |
| 2010/06/01 | 50 | 50 | 50 | 50 | -0.1 | -0.2% | 1,200 |
| 2010/05/31 | 50.1 | 50.1 | 50.1 | 50.1 | +0.1 | +0.2% | 1,200 |
| 2010/05/28 | 47.5 | 50 | 47.5 | 50 | - | - | 7,200 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 46.7 | 46.7 | 46.3 | 46.3 | -0.4 | -0.9% | 4,800 |
| 2010/05/25 | 48.2 | 48.2 | 46.3 | 46.7 | -2.5 | -5.1% | 13,200 |
| 2010/05/24 | 49.2 | 49.2 | 49.2 | 49.2 | ±0 | ±0% | 1,200 |
| 2010/05/21 | 49.2 | 49.2 | 49.2 | 49.2 | -2.5 | -4.8% | 1,200 |
| 2010/05/20 | 50 | 51.7 | 50 | 51.7 | +0.9 | +1.8% | 2,400 |
| 2010/05/19 | 52.1 | 52.1 | 50.8 | 50.8 | -0.5 | -1% | 7,200 |
| 2010/05/18 | 51.7 | 51.7 | 51.3 | 51.3 | -1.6 | -3% | 7,200 |
| 2010/05/17 | 55 | 55.1 | 52.9 | 52.9 | -1.3 | -2.4% | 6,000 |
| 2010/05/14 | 53.4 | 54.2 | 53.3 | 54.2 | ±0 | ±0% | 4,800 |
| 2010/05/13 | 54.4 | 54.4 | 54.2 | 54.2 | -0.2 | -0.4% | 4,800 |
| 2010/05/12 | 55.8 | 55.8 | 54.4 | 54.4 | -2.3 | -4.1% | 4,800 |
| 2010/05/11 | 60.8 | 60.8 | 56.7 | 56.7 | -1.6 | -2.7% | 37,200 |
| 2010/05/10 | 58.3 | 61 | 54.2 | 58.3 | +5 | +9.4% | 62,400 |
| 2010/05/07 | 52.5 | 55 | 50.2 | 53.3 | -2.5 | -4.5% | 25,200 |
| 2010/05/06 | 52.3 | 55.8 | 52.1 | 55.8 | +4.5 | +8.8% | 60,000 |
| 2010/04/30 | 50.4 | 51.3 | 50.3 | 51.3 | +2.3 | +4.7% | 39,600 |
| 2010/04/28 | 49 | 49 | 49 | 49 | -0.2 | -0.4% | 1,200 |
| 2010/04/27 | 49.8 | 50.8 | 49.2 | 49.2 | -0.5 | -1% | 12,000 |
| 2010/04/26 | 49.2 | 50 | 49.2 | 49.7 | +0.9 | +1.8% | 4,800 |
| 2010/04/23 | 49.1 | 49.2 | 48.8 | 48.8 | +0.2 | +0.4% | 6,000 |
| 2010/04/22 | 48.6 | 48.6 | 48.6 | 48.6 | -1.2 | -2.4% | 1,200 |
| 2010/04/21 | 49.8 | 49.8 | 49.8 | 49.8 | ±0 | ±0% | 1,200 |
| 2010/04/20 | 49.8 | 49.8 | 49.8 | 49.8 | +1.3 | +2.7% | 2,400 |
| 2010/04/19 | 49.3 | 49.7 | 48.5 | 48.5 | - | - | 10,800 |
| 2010/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/15 | 49.7 | 49.7 | 49.3 | 49.3 | -0.3 | -0.6% | 4,800 |
| 2010/04/14 | 49.6 | 49.6 | 49.6 | 49.6 | ±0 | ±0% | 2,400 |
| 2010/04/13 | 49.7 | 49.7 | 49.6 | 49.6 | -0.1 | -0.2% | 10,800 |
| 2010/04/12 | 49.6 | 49.9 | 49.6 | 49.7 | +0.9 | +1.8% | 36,000 |
| 2010/04/09 | 49.6 | 49.6 | 48.8 | 48.8 | -0.8 | -1.6% | 15,600 |
| 2010/04/08 | 50.5 | 50.5 | 47.9 | 49.6 | -1.2 | -2.4% | 16,800 |
| 2010/04/07 | 46.5 | 50.9 | 46.5 | 50.8 | +1 | +2% | 81,600 |
| 2010/04/06 | 45.8 | 49.8 | 44.1 | 49.8 | +4.6 | +10.2% | 67,200 |
| 2010/04/05 | 44.3 | 45.2 | 44.3 | 45.2 | - | - | 7,200 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/31 | 45.4 | 45.6 | 45.4 | 45.6 | +0.2 | +0.4% | 2,400 |
| 2010/03/30 | 45.4 | 45.4 | 45.4 | 45.4 | +0.4 | +0.9% | 1,200 |
| 2010/03/29 | 44.6 | 45 | 44.6 | 45 | -0.8 | -1.7% | 2,400 |
| 2010/03/26 | 45 | 45.8 | 45 | 45.8 | ±0 | ±0% | 3,600 |
| 2010/03/25 | 45.7 | 45.8 | 45.7 | 45.8 | +1.2 | +2.7% | 2,400 |
| 2010/03/24 | 44.6 | 44.6 | 44.6 | 44.6 | +1.3 | +3% | 1,200 |
| 2010/03/23 | 43.3 | 43.3 | 43.3 | 43.3 | ±0 | ±0% | 6,000 |
| 2010/03/19 | 42.9 | 43.3 | 42.9 | 43.3 | - | - | 3,600 |
3651～
3700
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
