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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 290 | 290 | 280 | 283 | -8 | -2.7% | 35,300 |
| 2022/09/02 | 298 | 316 | 287 | 291 | -4 | -1.4% | 122,300 |
| 2022/09/01 | 295 | 299 | 295 | 295 | ±0 | ±0% | 10,900 |
| 2022/08/31 | 294 | 297 | 293 | 295 | ±0 | ±0% | 14,800 |
| 2022/08/30 | 299 | 299 | 290 | 295 | -3 | -1% | 37,400 |
| 2022/08/29 | 308 | 308 | 289 | 298 | -27 | -8.3% | 156,000 |
| 2022/08/26 | 320 | 331 | 312 | 325 | +16 | +5.2% | 182,100 |
| 2022/08/25 | 303 | 309 | 301 | 309 | +8 | +2.7% | 32,300 |
| 2022/08/24 | 306 | 306 | 299 | 301 | -2 | -0.7% | 8,300 |
| 2022/08/23 | 300 | 305 | 300 | 303 | +4 | +1.3% | 8,700 |
| 2022/08/22 | 305 | 305 | 297 | 299 | -2 | -0.7% | 29,700 |
| 2022/08/19 | 295 | 307 | 295 | 301 | +6 | +2% | 40,800 |
| 2022/08/18 | 295 | 297 | 291 | 295 | ±0 | ±0% | 10,500 |
| 2022/08/17 | 296 | 297 | 292 | 295 | +2 | +0.7% | 32,100 |
| 2022/08/16 | 292 | 295 | 288 | 293 | +1 | +0.3% | 20,300 |
| 2022/08/15 | 293 | 293 | 287 | 292 | -1 | -0.3% | 9,400 |
| 2022/08/12 | 290 | 293 | 287 | 293 | +2 | +0.7% | 15,800 |
| 2022/08/10 | 292 | 293 | 287 | 291 | -1 | -0.3% | 26,000 |
| 2022/08/09 | 287 | 293 | 284 | 292 | +2 | +0.7% | 30,500 |
| 2022/08/08 | 281 | 292 | 279 | 290 | +2 | +0.7% | 41,700 |
| 2022/08/05 | 293 | 301 | 283 | 288 | -8 | -2.7% | 131,500 |
| 2022/08/04 | 298 | 345 | 280 | 296 | +19 | +6.9% | 922,500 |
| 2022/08/03 | 276 | 277 | 276 | 277 | +2 | +0.7% | 700 |
| 2022/08/02 | 277 | 277 | 275 | 275 | -1 | -0.4% | 3,900 |
| 2022/08/01 | 275 | 278 | 274 | 276 | +3 | +1.1% | 2,700 |
| 2022/07/29 | 276 | 276 | 272 | 273 | -2 | -0.7% | 4,100 |
| 2022/07/28 | 273 | 278 | 271 | 275 | +3 | +1.1% | 6,300 |
| 2022/07/27 | 274 | 275 | 272 | 272 | ±0 | ±0% | 3,800 |
| 2022/07/26 | 274 | 277 | 272 | 272 | -1 | -0.4% | 6,100 |
| 2022/07/25 | 278 | 278 | 272 | 273 | -5 | -1.8% | 7,500 |
| 2022/07/22 | 279 | 279 | 277 | 278 | +1 | +0.4% | 600 |
| 2022/07/21 | 277 | 279 | 272 | 277 | +1 | +0.4% | 7,100 |
| 2022/07/20 | 277 | 277 | 276 | 276 | -1 | -0.4% | 500 |
| 2022/07/19 | 276 | 278 | 276 | 277 | +1 | +0.4% | 2,600 |
| 2022/07/15 | 275 | 276 | 275 | 276 | +1 | +0.4% | 400 |
| 2022/07/14 | 276 | 276 | 275 | 275 | +1 | +0.4% | 500 |
| 2022/07/13 | 276 | 276 | 274 | 274 | +1 | +0.4% | 2,000 |
| 2022/07/12 | 274 | 277 | 273 | 273 | ±0 | ±0% | 1,200 |
| 2022/07/11 | 277 | 277 | 270 | 273 | -1 | -0.4% | 5,800 |
| 2022/07/08 | 276 | 276 | 274 | 274 | +1 | +0.4% | 1,600 |
| 2022/07/07 | 278 | 278 | 273 | 273 | -3 | -1.1% | 1,100 |
| 2022/07/06 | 278 | 281 | 275 | 276 | -4 | -1.4% | 9,400 |
| 2022/07/05 | 274 | 281 | 272 | 280 | +9 | +3.3% | 25,400 |
| 2022/07/04 | 269 | 274 | 269 | 271 | +2 | +0.7% | 3,200 |
| 2022/07/01 | 272 | 272 | 267 | 269 | ±0 | ±0% | 2,400 |
| 2022/06/30 | 271 | 271 | 269 | 269 | ±0 | ±0% | 1,400 |
| 2022/06/29 | 271 | 271 | 269 | 269 | -2 | -0.7% | 1,600 |
| 2022/06/28 | 271 | 271 | 270 | 271 | ±0 | ±0% | 1,200 |
| 2022/06/27 | 272 | 272 | 268 | 271 | -1 | -0.4% | 4,800 |
| 2022/06/24 | 272 | 274 | 270 | 272 | ±0 | ±0% | 2,700 |
651～
700
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
