キタックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 311 | 311 | 301 | 308 | -4 | -1.3% | 42,200 |
| 2023/02/01 | 307 | 312 | 302 | 312 | +3 | +1% | 51,100 |
| 2023/01/31 | 303 | 310 | 294 | 309 | +2 | +0.7% | 89,900 |
| 2023/01/30 | 290 | 315 | 290 | 307 | +17 | +5.9% | 133,600 |
| 2023/01/27 | 289 | 290 | 287 | 290 | +2 | +0.7% | 18,100 |
| 2023/01/26 | 290 | 290 | 287 | 288 | ±0 | ±0% | 26,800 |
| 2023/01/25 | 281 | 288 | 279 | 288 | +6 | +2.1% | 26,000 |
| 2023/01/24 | 274 | 282 | 274 | 282 | +8 | +2.9% | 19,300 |
| 2023/01/23 | 270 | 274 | 269 | 274 | +5 | +1.9% | 6,600 |
| 2023/01/20 | 270 | 270 | 266 | 269 | ±0 | ±0% | 15,700 |
| 2023/01/19 | 272 | 272 | 269 | 269 | -2 | -0.7% | 3,000 |
| 2023/01/18 | 273 | 273 | 269 | 271 | -1 | -0.4% | 4,200 |
| 2023/01/17 | 272 | 272 | 272 | 272 | -1 | -0.4% | 100 |
| 2023/01/16 | 273 | 273 | 271 | 273 | ±0 | ±0% | 1,400 |
| 2023/01/13 | 274 | 275 | 272 | 273 | ±0 | ±0% | 3,300 |
| 2023/01/12 | 275 | 275 | 273 | 273 | +1 | +0.4% | 2,400 |
| 2023/01/11 | 272 | 275 | 271 | 272 | ±0 | ±0% | 3,300 |
| 2023/01/10 | 273 | 273 | 271 | 272 | -2 | -0.7% | 4,300 |
| 2023/01/06 | 273 | 274 | 273 | 274 | +2 | +0.7% | 1,100 |
| 2023/01/05 | 273 | 276 | 272 | 272 | ±0 | ±0% | 3,400 |
| 2023/01/04 | 273 | 273 | 272 | 272 | ±0 | ±0% | 600 |
| 2022/12/30 | 271 | 272 | 271 | 272 | -1 | -0.4% | 2,400 |
| 2022/12/29 | 270 | 273 | 270 | 273 | +4 | +1.5% | 1,600 |
| 2022/12/28 | 271 | 271 | 269 | 269 | -1 | -0.4% | 4,300 |
| 2022/12/27 | 274 | 274 | 270 | 270 | -2 | -0.7% | 1,300 |
| 2022/12/26 | 272 | 273 | 270 | 272 | ±0 | ±0% | 2,700 |
| 2022/12/23 | 272 | 272 | 269 | 272 | -1 | -0.4% | 3,400 |
| 2022/12/22 | 274 | 274 | 271 | 273 | -1 | -0.4% | 3,400 |
| 2022/12/21 | 271 | 274 | 268 | 274 | +3 | +1.1% | 2,400 |
| 2022/12/20 | 277 | 277 | 270 | 271 | -6 | -2.2% | 24,100 |
| 2022/12/19 | 281 | 281 | 277 | 277 | -1 | -0.4% | 2,500 |
| 2022/12/16 | 278 | 278 | 277 | 278 | -2 | -0.7% | 4,500 |
| 2022/12/15 | 279 | 280 | 277 | 280 | +1 | +0.4% | 6,900 |
| 2022/12/14 | 277 | 279 | 276 | 279 | +2 | +0.7% | 6,400 |
| 2022/12/13 | 278 | 281 | 276 | 277 | -3 | -1.1% | 7,100 |
| 2022/12/12 | 276 | 284 | 275 | 280 | +4 | +1.4% | 9,500 |
| 2022/12/09 | 279 | 279 | 274 | 276 | -1 | -0.4% | 7,000 |
| 2022/12/08 | 274 | 280 | 274 | 277 | +3 | +1.1% | 20,900 |
| 2022/12/07 | 277 | 278 | 274 | 274 | -4 | -1.4% | 16,700 |
| 2022/12/06 | 290 | 290 | 275 | 278 | -7 | -2.5% | 53,400 |
| 2022/12/05 | 297 | 297 | 281 | 285 | -33 | -10.4% | 158,200 |
| 2022/12/02 | 285 | 325 | 281 | 318 | +38 | +13.6% | 376,900 |
| 2022/12/01 | 279 | 280 | 276 | 280 | +1 | +0.4% | 11,000 |
| 2022/11/30 | 277 | 279 | 276 | 279 | +2 | +0.7% | 11,500 |
| 2022/11/29 | 275 | 278 | 273 | 277 | +2 | +0.7% | 5,700 |
| 2022/11/28 | 274 | 276 | 273 | 275 | +1 | +0.4% | 4,800 |
| 2022/11/25 | 274 | 274 | 273 | 274 | ±0 | ±0% | 2,400 |
| 2022/11/24 | 270 | 274 | 270 | 274 | +4 | +1.5% | 6,100 |
| 2022/11/22 | 271 | 272 | 268 | 270 | -1 | -0.4% | 5,100 |
| 2022/11/21 | 270 | 272 | 270 | 271 | +1 | +0.4% | 2,700 |
551～
600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「キタック」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 |
|---|---|---|---|---|---|---|---|---|
| キタック | 33,800円 | -3.8% | -35.9% | 1.48% | 11.33倍 | 0.57倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| ｍａｎａｂｙ | - | +13.6% | - | - | - | - |
|
- |
| エスアイイー | - | - | - | - | - | - |
|
- |
| ジャパＭ＆Ａ | 131,900円 | +64.5% | - | 0.00% | 26.36倍 | 2.87倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| パパネッツ | 109,000円 | +5.5% | +17.7% | 2.75% | 6.51倍 | 1.46倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
