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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 368 | 380 | 362 | 370 | +8 | +2.2% | 86,800 |
| 2021/08/26 | 365 | 369 | 362 | 362 | -3 | -0.8% | 43,500 |
| 2021/08/25 | 364 | 365 | 356 | 365 | +8 | +2.2% | 25,600 |
| 2021/08/24 | 348 | 361 | 348 | 357 | +5 | +1.4% | 23,600 |
| 2021/08/23 | 358 | 358 | 346 | 352 | +2 | +0.6% | 39,500 |
| 2021/08/20 | 346 | 356 | 346 | 350 | -1 | -0.3% | 32,000 |
| 2021/08/19 | 338 | 357 | 338 | 351 | +11 | +3.2% | 38,300 |
| 2021/08/18 | 344 | 344 | 336 | 340 | -3 | -0.9% | 22,200 |
| 2021/08/17 | 354 | 355 | 342 | 343 | -11 | -3.1% | 43,600 |
| 2021/08/16 | 369 | 370 | 353 | 354 | -20 | -5.3% | 34,700 |
| 2021/08/13 | 373 | 394 | 363 | 374 | +2 | +0.5% | 96,200 |
| 2021/08/12 | 355 | 378 | 350 | 372 | +22 | +6.3% | 94,700 |
| 2021/08/11 | 347 | 352 | 345 | 350 | +7 | +2% | 17,200 |
| 2021/08/10 | 344 | 347 | 343 | 343 | -2 | -0.6% | 6,200 |
| 2021/08/06 | 345 | 349 | 343 | 345 | ±0 | ±0% | 7,900 |
| 2021/08/05 | 355 | 355 | 345 | 345 | -7 | -2% | 16,500 |
| 2021/08/04 | 344 | 354 | 343 | 352 | +9 | +2.6% | 32,800 |
| 2021/08/03 | 343 | 347 | 342 | 343 | ±0 | ±0% | 15,100 |
| 2021/08/02 | 347 | 347 | 342 | 343 | -1 | -0.3% | 24,000 |
| 2021/07/30 | 351 | 354 | 343 | 344 | -5 | -1.4% | 29,400 |
| 2021/07/29 | 356 | 358 | 349 | 349 | -2 | -0.6% | 25,800 |
| 2021/07/28 | 370 | 381 | 351 | 351 | -29 | -7.6% | 59,100 |
| 2021/07/27 | 380 | 395 | 362 | 380 | +6 | +1.6% | 213,600 |
| 2021/07/26 | 349 | 393 | 349 | 374 | +30 | +8.7% | 440,200 |
| 2021/07/21 | 350 | 359 | 343 | 344 | ±0 | ±0% | 39,000 |
| 2021/07/20 | 343 | 353 | 342 | 344 | +2 | +0.6% | 31,200 |
| 2021/07/19 | 351 | 368 | 341 | 342 | -11 | -3.1% | 85,600 |
| 2021/07/16 | 358 | 364 | 353 | 353 | -10 | -2.8% | 24,500 |
| 2021/07/15 | 370 | 370 | 353 | 363 | +1 | +0.3% | 84,100 |
| 2021/07/14 | 373 | 376 | 361 | 362 | -9 | -2.4% | 69,300 |
| 2021/07/13 | 395 | 399 | 371 | 371 | -32 | -7.9% | 217,400 |
| 2021/07/12 | 397 | 427 | 392 | 403 | -10 | -2.4% | 227,100 |
| 2021/07/09 | 430 | 462 | 397 | 413 | -33 | -7.4% | 733,000 |
| 2021/07/08 | 481 | 515 | 423 | 446 | +11 | +2.5% | 1,810,200 |
| 2021/07/07 | 350 | 435 | 347 | 435 | +80 | +22.5% | 1,732,900 |
| 2021/07/06 | 346 | 395 | 336 | 355 | +4 | +1.1% | 525,300 |
| 2021/07/05 | 338 | 390 | 337 | 351 | +21 | +6.4% | 473,000 |
| 2021/07/02 | 333 | 334 | 330 | 330 | -1 | -0.3% | 1,300 |
| 2021/07/01 | 332 | 332 | 331 | 331 | ±0 | ±0% | 900 |
| 2021/06/30 | 330 | 334 | 328 | 331 | +1 | +0.3% | 7,300 |
| 2021/06/29 | 333 | 333 | 330 | 330 | -2 | -0.6% | 900 |
| 2021/06/28 | 331 | 332 | 331 | 332 | +3 | +0.9% | 1,000 |
| 2021/06/25 | 331 | 331 | 328 | 329 | ±0 | ±0% | 2,000 |
| 2021/06/24 | 335 | 335 | 324 | 329 | -7 | -2.1% | 3,100 |
| 2021/06/23 | 323 | 336 | 323 | 336 | +13 | +4% | 17,400 |
| 2021/06/22 | 323 | 326 | 321 | 323 | ±0 | ±0% | 4,900 |
| 2021/06/21 | 324 | 325 | 323 | 323 | -3 | -0.9% | 5,600 |
| 2021/06/18 | 328 | 328 | 326 | 326 | -1 | -0.3% | 2,500 |
| 2021/06/17 | 326 | 327 | 326 | 327 | ±0 | ±0% | 3,000 |
| 2021/06/16 | 328 | 328 | 327 | 327 | -1 | -0.3% | 700 |
901～
950
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
