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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 40.3 | 40.3 | 36.9 | 36.9 | -3.4 | -8.4% | 34,800 |
| 2008/10/07 | 40.3 | 40.3 | 40.3 | 40.3 | -4.1 | -9.2% | 28,800 |
| 2008/10/06 | 48.1 | 48.1 | 44.4 | 44.4 | -4.2 | -8.6% | 33,600 |
| 2008/10/03 | 48.1 | 50 | 48.1 | 48.6 | -3.5 | -6.7% | 9,600 |
| 2008/10/02 | 50.4 | 52.1 | 50.4 | 52.1 | +0.5 | +1% | 8,400 |
| 2008/10/01 | 51.6 | 51.6 | 51.6 | 51.6 | -2.6 | -4.8% | 2,400 |
| 2008/09/30 | 54.6 | 54.6 | 54.2 | 54.2 | -0.4 | -0.7% | 2,400 |
| 2008/09/29 | 54.6 | 54.6 | 54.6 | 54.6 | ±0 | ±0% | 13,200 |
| 2008/09/26 | 54.7 | 54.8 | 54.6 | 54.6 | ±0 | ±0% | 7,200 |
| 2008/09/25 | 55 | 55.8 | 54.6 | 54.6 | -0.4 | -0.7% | 9,600 |
| 2008/09/24 | 56.7 | 56.7 | 55 | 55 | -0.8 | -1.4% | 7,200 |
| 2008/09/22 | 55.8 | 55.8 | 55.8 | 55.8 | -1.7 | -3% | 1,200 |
| 2008/09/19 | 57.5 | 57.5 | 57.5 | 57.5 | ±0 | ±0% | 1,200 |
| 2008/09/18 | 61.3 | 61.5 | 57.5 | 57.5 | -4.2 | -6.8% | 18,000 |
| 2008/09/17 | 60 | 62.1 | 60 | 61.7 | +2.5 | +4.2% | 10,800 |
| 2008/09/16 | 56.2 | 59.2 | 56.2 | 59.2 | +3 | +5.3% | 38,400 |
| 2008/09/12 | 55 | 56.3 | 55 | 56.2 | +1.2 | +2.2% | 22,800 |
| 2008/09/11 | 54.8 | 55.8 | 54.8 | 55 | +1.4 | +2.6% | 34,800 |
| 2008/09/10 | 53.3 | 54.6 | 53.3 | 53.6 | -1.4 | -2.5% | 28,800 |
| 2008/09/09 | 55.8 | 55.8 | 55 | 55 | ±0 | ±0% | 7,200 |
| 2008/09/08 | 55.8 | 55.8 | 55 | 55 | -0.8 | -1.4% | 3,600 |
| 2008/09/05 | 58.3 | 59.2 | 55.8 | 55.8 | -2.5 | -4.3% | 15,600 |
| 2008/09/04 | 58.3 | 58.3 | 58.3 | 58.3 | ±0 | ±0% | 14,400 |
| 2008/09/03 | 59.2 | 59.2 | 58.3 | 58.3 | -0.9 | -1.5% | 3,600 |
| 2008/09/02 | 59.2 | 59.2 | 59.2 | 59.2 | +0.8 | +1.4% | 1,200 |
| 2008/09/01 | 58.4 | 58.4 | 58.4 | 58.4 | ±0 | ±0% | 1,200 |
| 2008/08/29 | 58.4 | 58.4 | 58.4 | 58.4 | -0.4 | -0.7% | 3,600 |
| 2008/08/28 | 58.8 | 58.8 | 58.8 | 58.8 | - | - | 1,200 |
| 2008/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/26 | 59.2 | 59.2 | 59.2 | 59.2 | +0.2 | +0.3% | 3,600 |
| 2008/08/25 | 59.2 | 59.2 | 59 | 59 | -0.2 | -0.3% | 2,400 |
| 2008/08/22 | 59.2 | 59.2 | 59.2 | 59.2 | - | - | 2,400 |
| 2008/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/19 | 59.2 | 59.2 | 58.3 | 58.3 | - | - | 25,200 |
| 2008/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/15 | 61.1 | 62.8 | 60.8 | 60.8 | -1 | -1.6% | 25,200 |
| 2008/08/14 | 60.9 | 61.8 | 60.9 | 61.8 | -1.9 | -3% | 4,800 |
| 2008/08/13 | 62.9 | 64.5 | 62.8 | 63.7 | +0.4 | +0.6% | 9,600 |
| 2008/08/12 | 64.8 | 64.8 | 63.3 | 63.3 | -0.6 | -0.9% | 7,200 |
| 2008/08/11 | 60.6 | 63.9 | 60.6 | 63.9 | +1.4 | +2.2% | 37,200 |
| 2008/08/08 | 60.3 | 62.5 | 60 | 62.5 | +0.4 | +0.6% | 19,200 |
| 2008/08/07 | 61.7 | 62.1 | 61.7 | 62.1 | -0.5 | -0.8% | 2,400 |
| 2008/08/06 | 60.9 | 62.6 | 60.9 | 62.6 | +0.9 | +1.5% | 4,800 |
| 2008/08/05 | 61.7 | 61.7 | 60.8 | 61.7 | -1.6 | -2.5% | 7,200 |
| 2008/08/04 | 64.2 | 64.2 | 63.3 | 63.3 | ±0 | ±0% | 31,200 |
| 2008/08/01 | 63.4 | 63.4 | 63.3 | 63.3 | - | - | 3,600 |
| 2008/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/29 | 65.1 | 65.1 | 65.1 | 65.1 | +0.1 | +0.2% | 2,400 |
4051～
4100
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
