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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 271 | 273 | 271 | 272 | +1 | +0.4% | 600 |
| 2022/06/22 | 273 | 273 | 270 | 271 | -4 | -1.5% | 4,400 |
| 2022/06/21 | 282 | 283 | 271 | 275 | -2 | -0.7% | 9,200 |
| 2022/06/20 | 267 | 282 | 267 | 277 | +12 | +4.5% | 33,700 |
| 2022/06/17 | 270 | 270 | 264 | 265 | -5 | -1.9% | 7,600 |
| 2022/06/16 | 271 | 272 | 269 | 270 | +2 | +0.7% | 2,400 |
| 2022/06/15 | 269 | 272 | 268 | 268 | -1 | -0.4% | 4,700 |
| 2022/06/14 | 272 | 272 | 269 | 269 | -2 | -0.7% | 5,500 |
| 2022/06/13 | 272 | 274 | 271 | 271 | -1 | -0.4% | 3,300 |
| 2022/06/10 | 273 | 273 | 272 | 272 | -1 | -0.4% | 1,300 |
| 2022/06/09 | 275 | 275 | 273 | 273 | -1 | -0.4% | 3,500 |
| 2022/06/08 | 275 | 276 | 274 | 274 | -1 | -0.4% | 5,700 |
| 2022/06/07 | 274 | 275 | 273 | 275 | +1 | +0.4% | 1,400 |
| 2022/06/06 | 273 | 274 | 273 | 274 | +1 | +0.4% | 3,500 |
| 2022/06/03 | 275 | 275 | 272 | 273 | -1 | -0.4% | 6,500 |
| 2022/06/02 | 275 | 275 | 273 | 274 | -1 | -0.4% | 1,100 |
| 2022/06/01 | 273 | 275 | 272 | 275 | +1 | +0.4% | 10,500 |
| 2022/05/31 | 275 | 276 | 274 | 274 | +2 | +0.7% | 8,400 |
| 2022/05/30 | 273 | 274 | 263 | 272 | -17 | -5.9% | 53,500 |
| 2022/05/27 | 280 | 298 | 279 | 289 | +11 | +4% | 71,700 |
| 2022/05/26 | 284 | 287 | 275 | 278 | -4 | -1.4% | 11,200 |
| 2022/05/25 | 283 | 285 | 282 | 282 | ±0 | ±0% | 2,500 |
| 2022/05/24 | 287 | 289 | 280 | 282 | -1 | -0.4% | 12,400 |
| 2022/05/23 | 280 | 285 | 280 | 283 | +7 | +2.5% | 6,600 |
| 2022/05/20 | 282 | 282 | 272 | 276 | -6 | -2.1% | 8,600 |
| 2022/05/19 | 279 | 282 | 278 | 282 | +3 | +1.1% | 1,600 |
| 2022/05/18 | 278 | 280 | 275 | 279 | -1 | -0.4% | 5,300 |
| 2022/05/17 | 283 | 284 | 280 | 280 | -1 | -0.4% | 2,600 |
| 2022/05/16 | 280 | 283 | 275 | 281 | +5 | +1.8% | 5,100 |
| 2022/05/13 | 282 | 282 | 276 | 276 | -4 | -1.4% | 1,100 |
| 2022/05/12 | 285 | 285 | 280 | 280 | -9 | -3.1% | 2,800 |
| 2022/05/11 | 285 | 289 | 285 | 289 | +4 | +1.4% | 1,600 |
| 2022/05/10 | 289 | 290 | 285 | 285 | -3 | -1% | 1,300 |
| 2022/05/09 | 289 | 289 | 285 | 288 | ±0 | ±0% | 1,500 |
| 2022/05/06 | 288 | 289 | 288 | 288 | +1 | +0.3% | 600 |
| 2022/05/02 | 283 | 287 | 283 | 287 | +5 | +1.8% | 800 |
| 2022/04/28 | 286 | 288 | 281 | 282 | -2 | -0.7% | 2,000 |
| 2022/04/27 | 284 | 284 | 284 | 284 | -2 | -0.7% | 700 |
| 2022/04/26 | 286 | 286 | 282 | 286 | +2 | +0.7% | 2,800 |
| 2022/04/25 | 287 | 287 | 284 | 284 | -2 | -0.7% | 3,600 |
| 2022/04/22 | 284 | 286 | 284 | 286 | +2 | +0.7% | 800 |
| 2022/04/21 | 286 | 286 | 283 | 284 | ±0 | ±0% | 1,200 |
| 2022/04/20 | 287 | 287 | 282 | 284 | -3 | -1% | 1,800 |
| 2022/04/19 | 283 | 287 | 283 | 287 | +5 | +1.8% | 700 |
| 2022/04/18 | 283 | 283 | 282 | 282 | -1 | -0.4% | 500 |
| 2022/04/15 | 282 | 287 | 282 | 283 | -3 | -1% | 2,100 |
| 2022/04/14 | 286 | 286 | 286 | 286 | -1 | -0.3% | 100 |
| 2022/04/13 | 281 | 287 | 281 | 287 | +7 | +2.5% | 1,700 |
| 2022/04/12 | 285 | 285 | 279 | 280 | -6 | -2.1% | 2,600 |
| 2022/04/11 | 289 | 292 | 286 | 286 | - | - | 8,200 |
701～
750
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
