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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 268 | 270 | 268 | 270 | +1 | +0.4% | 5,000 |
| 2022/11/17 | 267 | 269 | 267 | 269 | ±0 | ±0% | 600 |
| 2022/11/16 | 269 | 270 | 265 | 269 | ±0 | ±0% | 5,400 |
| 2022/11/15 | 267 | 269 | 267 | 269 | +2 | +0.7% | 2,200 |
| 2022/11/14 | 265 | 267 | 265 | 267 | +2 | +0.8% | 1,200 |
| 2022/11/11 | 265 | 265 | 264 | 265 | ±0 | ±0% | 1,600 |
| 2022/11/10 | 266 | 266 | 265 | 265 | -1 | -0.4% | 500 |
| 2022/11/09 | 267 | 267 | 266 | 266 | -1 | -0.4% | 2,500 |
| 2022/11/08 | 267 | 267 | 267 | 267 | +2 | +0.8% | 300 |
| 2022/11/07 | 266 | 266 | 265 | 265 | ±0 | ±0% | 3,500 |
| 2022/11/04 | 265 | 265 | 263 | 265 | ±0 | ±0% | 4,800 |
| 2022/11/02 | 267 | 267 | 264 | 265 | -2 | -0.7% | 4,600 |
| 2022/11/01 | 269 | 269 | 267 | 267 | -2 | -0.7% | 7,300 |
| 2022/10/31 | 270 | 271 | 269 | 269 | ±0 | ±0% | 1,500 |
| 2022/10/28 | 270 | 270 | 269 | 269 | -2 | -0.7% | 2,700 |
| 2022/10/27 | 273 | 273 | 269 | 271 | -2 | -0.7% | 6,700 |
| 2022/10/26 | 273 | 274 | 273 | 273 | -1 | -0.4% | 1,900 |
| 2022/10/25 | 271 | 274 | 271 | 274 | +3 | +1.1% | 12,300 |
| 2022/10/24 | 271 | 271 | 270 | 271 | +1 | +0.4% | 3,400 |
| 2022/10/21 | 272 | 272 | 269 | 270 | -2 | -0.7% | 14,700 |
| 2022/10/20 | 275 | 275 | 272 | 272 | -4 | -1.4% | 5,700 |
| 2022/10/19 | 277 | 277 | 274 | 276 | -7 | -2.5% | 30,700 |
| 2022/10/18 | 283 | 283 | 282 | 283 | +1 | +0.4% | 5,100 |
| 2022/10/17 | 283 | 283 | 281 | 282 | -1 | -0.4% | 5,100 |
| 2022/10/14 | 285 | 285 | 283 | 283 | ±0 | ±0% | 4,800 |
| 2022/10/13 | 287 | 287 | 283 | 283 | ±0 | ±0% | 7,900 |
| 2022/10/12 | 282 | 283 | 282 | 283 | ±0 | ±0% | 800 |
| 2022/10/11 | 284 | 284 | 282 | 283 | -1 | -0.4% | 14,800 |
| 2022/10/07 | 286 | 286 | 284 | 284 | ±0 | ±0% | 3,500 |
| 2022/10/06 | 282 | 285 | 281 | 284 | +3 | +1.1% | 9,800 |
| 2022/10/05 | 278 | 284 | 278 | 281 | +4 | +1.4% | 18,000 |
| 2022/10/04 | 277 | 278 | 276 | 277 | +2 | +0.7% | 2,700 |
| 2022/10/03 | 274 | 275 | 272 | 275 | +2 | +0.7% | 14,300 |
| 2022/09/30 | 274 | 274 | 273 | 273 | -1 | -0.4% | 3,400 |
| 2022/09/29 | 274 | 277 | 272 | 274 | +1 | +0.4% | 5,400 |
| 2022/09/28 | 273 | 273 | 269 | 273 | +2 | +0.7% | 7,200 |
| 2022/09/27 | 274 | 274 | 270 | 271 | -2 | -0.7% | 12,700 |
| 2022/09/26 | 272 | 275 | 272 | 273 | -3 | -1.1% | 3,800 |
| 2022/09/22 | 275 | 276 | 271 | 276 | +1 | +0.4% | 5,200 |
| 2022/09/21 | 280 | 280 | 274 | 275 | -6 | -2.1% | 15,400 |
| 2022/09/20 | 287 | 288 | 280 | 281 | -10 | -3.4% | 37,500 |
| 2022/09/16 | 288 | 300 | 285 | 291 | +2 | +0.7% | 55,500 |
| 2022/09/15 | 283 | 289 | 283 | 289 | +6 | +2.1% | 6,700 |
| 2022/09/14 | 282 | 284 | 282 | 283 | +1 | +0.4% | 7,000 |
| 2022/09/13 | 282 | 283 | 282 | 282 | ±0 | ±0% | 4,800 |
| 2022/09/12 | 283 | 283 | 281 | 282 | ±0 | ±0% | 7,700 |
| 2022/09/09 | 286 | 286 | 279 | 282 | -4 | -1.4% | 18,600 |
| 2022/09/08 | 285 | 286 | 283 | 286 | +2 | +0.7% | 4,000 |
| 2022/09/07 | 283 | 285 | 282 | 284 | +2 | +0.7% | 7,500 |
| 2022/09/06 | 284 | 285 | 282 | 282 | -1 | -0.4% | 10,300 |
601～
650
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
