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 |
|---|---|---|---|---|---|---|---|
| 2008/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/15 | 82.5 | 87.5 | 82.5 | 84.2 | +2.1 | +2.6% | 39,600 |
| 2008/05/14 | 79.1 | 82.9 | 73.3 | 82.1 | +2.9 | +3.7% | 26,400 |
| 2008/05/13 | 79.3 | 79.3 | 78.3 | 79.2 | +0.8 | +1% | 12,000 |
| 2008/05/12 | 78.4 | 78.4 | 78.4 | 78.4 | +1.9 | +2.5% | 31,200 |
| 2008/05/09 | 76.8 | 76.8 | 75.8 | 76.5 | +0.2 | +0.3% | 14,400 |
| 2008/05/08 | 75 | 76.7 | 75 | 76.3 | +1.7 | +2.3% | 46,800 |
| 2008/05/07 | 71.6 | 75.8 | 71.2 | 74.6 | +2.9 | +4% | 36,000 |
| 2008/05/02 | 68.3 | 73.3 | 67.5 | 71.7 | +3.4 | +5% | 32,400 |
| 2008/05/01 | 71.3 | 71.3 | 66.3 | 68.3 | -3.4 | -4.7% | 84,000 |
| 2008/04/30 | 74 | 74 | 71.7 | 71.7 | -2.4 | -3.2% | 9,600 |
| 2008/04/28 | 71.6 | 74.1 | 70.8 | 74.1 | +1.7 | +2.3% | 30,000 |
| 2008/04/25 | 67 | 72.4 | 67 | 72.4 | +4.6 | +6.8% | 38,400 |
| 2008/04/24 | 69.2 | 69.2 | 67.8 | 67.8 | -0.5 | -0.7% | 6,000 |
| 2008/04/23 | 66.7 | 68.3 | 64.9 | 68.3 | -1.5 | -2.1% | 51,600 |
| 2008/04/22 | 71.7 | 71.7 | 69.8 | 69.8 | -1 | -1.4% | 18,000 |
| 2008/04/21 | 70.6 | 70.8 | 70 | 70.8 | +1 | +1.4% | 34,800 |
| 2008/04/18 | 76.8 | 76.8 | 69.8 | 69.8 | -8.4 | -10.7% | 160,800 |
| 2008/04/17 | 78.2 | 78.2 | 78.2 | 78.2 | - | - | 2,400 |
| 2008/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/15 | 81.8 | 82.1 | 80.7 | 80.7 | +2.7 | +3.5% | 13,200 |
| 2008/04/14 | 78 | 80 | 78 | 78 | +3.7 | +5% | 48,000 |
| 2008/04/11 | 74.3 | 75 | 74.3 | 74.3 | +3.5 | +4.9% | 38,400 |
| 2008/04/10 | 70.8 | 71.7 | 70.8 | 70.8 | -2.5 | -3.4% | 9,600 |
| 2008/04/09 | 72.5 | 73.3 | 71.7 | 73.3 | +1.6 | +2.2% | 4,800 |
| 2008/04/08 | 74.2 | 74.2 | 71.7 | 71.7 | -2.5 | -3.4% | 27,600 |
| 2008/04/07 | 71.3 | 74.2 | 71.3 | 74.2 | +3.8 | +5.4% | 7,200 |
| 2008/04/04 | 70.8 | 71 | 70 | 70.4 | -0.5 | -0.7% | 9,600 |
| 2008/04/03 | 71.7 | 73.3 | 70.9 | 70.9 | -0.8 | -1.1% | 12,000 |
| 2008/04/02 | 75 | 75 | 71.7 | 71.7 | ±0 | ±0% | 12,000 |
| 2008/04/01 | 71.7 | 74.2 | 71.7 | 71.7 | ±0 | ±0% | 6,000 |
| 2008/03/31 | 70.4 | 71.7 | 70 | 71.7 | +0.9 | +1.3% | 4,800 |
| 2008/03/28 | 73.3 | 73.3 | 70.8 | 70.8 | -2.5 | -3.4% | 21,600 |
| 2008/03/27 | 75 | 75 | 73.3 | 73.3 | -4.2 | -5.4% | 8,400 |
| 2008/03/26 | 77.5 | 77.5 | 77.5 | 77.5 | +2.3 | +3.1% | 6,000 |
| 2008/03/25 | 75.2 | 75.4 | 75.2 | 75.2 | +0.1 | +0.1% | 18,000 |
| 2008/03/24 | 67.6 | 75.1 | 66.8 | 75.1 | +8.3 | +12.4% | 40,800 |
| 2008/03/21 | 71.3 | 71.3 | 66.8 | 66.8 | -5.3 | -7.4% | 27,600 |
| 2008/03/19 | 73.3 | 73.3 | 72.1 | 72.1 | -2.9 | -3.9% | 6,000 |
| 2008/03/18 | 75.1 | 75.1 | 75 | 75 | -2.1 | -2.7% | 7,200 |
| 2008/03/17 | 77.1 | 77.1 | 76.7 | 77.1 | -1.7 | -2.2% | 9,600 |
| 2008/03/14 | 80.8 | 80.8 | 78.8 | 78.8 | -2 | -2.5% | 14,400 |
| 2008/03/13 | 82.5 | 82.5 | 80.8 | 80.8 | -2.5 | -3% | 3,600 |
| 2008/03/12 | 85 | 87.5 | 82.7 | 83.3 | ±0 | ±0% | 15,600 |
| 2008/03/11 | 83.3 | 83.3 | 83.3 | 83.3 | +3.2 | +4% | 52,800 |
| 2008/03/10 | 82.5 | 82.5 | 80.1 | 80.1 | -2.4 | -2.9% | 49,200 |
| 2008/03/07 | 81.7 | 83.3 | 80.8 | 82.5 | +0.6 | +0.7% | 34,800 |
| 2008/03/06 | 82.8 | 82.9 | 81.9 | 81.9 | ±0 | ±0% | 7,200 |
| 2008/03/05 | 82.5 | 82.5 | 81.9 | 81.9 | -0.1 | -0.1% | 3,600 |
| 2008/03/04 | 82.6 | 82.6 | 82 | 82 | -1.3 | -1.6% | 3,600 |
4151～
4200
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
