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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 400 | 414 | 400 | 414 | +13 | +3.2% | 32,300 |
| 2024/07/04 | 406 | 406 | 400 | 401 | -6 | -1.5% | 13,800 |
| 2024/07/03 | 410 | 410 | 394 | 407 | -6 | -1.5% | 46,000 |
| 2024/07/02 | 420 | 420 | 412 | 413 | -7 | -1.7% | 10,700 |
| 2024/07/01 | 424 | 426 | 418 | 420 | +2 | +0.5% | 23,200 |
| 2024/06/28 | 412 | 438 | 403 | 418 | +10 | +2.5% | 93,400 |
| 2024/06/27 | 413 | 413 | 406 | 408 | -6 | -1.4% | 4,500 |
| 2024/06/26 | 405 | 415 | 402 | 414 | +10 | +2.5% | 31,900 |
| 2024/06/25 | 400 | 404 | 398 | 404 | +7 | +1.8% | 16,500 |
| 2024/06/24 | 400 | 402 | 397 | 397 | -3 | -0.8% | 10,900 |
| 2024/06/21 | 400 | 402 | 396 | 400 | ±0 | ±0% | 14,000 |
| 2024/06/20 | 399 | 401 | 396 | 400 | +1 | +0.3% | 12,800 |
| 2024/06/19 | 403 | 404 | 399 | 399 | -1 | -0.3% | 8,300 |
| 2024/06/18 | 402 | 405 | 399 | 400 | -2 | -0.5% | 10,200 |
| 2024/06/17 | 407 | 408 | 401 | 402 | ±0 | ±0% | 6,400 |
| 2024/06/14 | 398 | 405 | 397 | 402 | +4 | +1% | 19,600 |
| 2024/06/13 | 401 | 401 | 395 | 398 | -3 | -0.7% | 32,100 |
| 2024/06/12 | 404 | 404 | 401 | 401 | -3 | -0.7% | 6,500 |
| 2024/06/11 | 404 | 408 | 401 | 404 | +4 | +1% | 9,700 |
| 2024/06/10 | 403 | 403 | 399 | 400 | ±0 | ±0% | 18,200 |
| 2024/06/07 | 400 | 405 | 398 | 400 | ±0 | ±0% | 13,200 |
| 2024/06/06 | 409 | 409 | 399 | 400 | -5 | -1.2% | 23,700 |
| 2024/06/05 | 411 | 415 | 404 | 405 | -7 | -1.7% | 29,800 |
| 2024/06/04 | 408 | 416 | 406 | 412 | +6 | +1.5% | 20,000 |
| 2024/06/03 | 410 | 414 | 402 | 406 | +4 | +1% | 50,900 |
| 2024/05/31 | 403 | 406 | 399 | 402 | -1 | -0.2% | 31,000 |
| 2024/05/30 | 405 | 407 | 397 | 403 | -3 | -0.7% | 66,700 |
| 2024/05/29 | 417 | 417 | 403 | 406 | -11 | -2.6% | 81,100 |
| 2024/05/28 | 438 | 448 | 415 | 417 | -29 | -6.5% | 202,500 |
| 2024/05/27 | 462 | 478 | 442 | 446 | -68 | -13.2% | 351,700 |
| 2024/05/24 | 470 | 514 | 470 | 514 | +38 | +8% | 298,900 |
| 2024/05/23 | 478 | 482 | 470 | 476 | -2 | -0.4% | 98,200 |
| 2024/05/22 | 481 | 484 | 466 | 478 | -1 | -0.2% | 101,500 |
| 2024/05/21 | 470 | 479 | 460 | 479 | +14 | +3% | 168,200 |
| 2024/05/20 | 459 | 473 | 457 | 465 | +10 | +2.2% | 81,000 |
| 2024/05/17 | 452 | 458 | 448 | 455 | +4 | +0.9% | 21,300 |
| 2024/05/16 | 455 | 455 | 440 | 451 | +1 | +0.2% | 14,200 |
| 2024/05/15 | 458 | 458 | 446 | 450 | -8 | -1.7% | 44,800 |
| 2024/05/14 | 448 | 458 | 446 | 458 | +10 | +2.2% | 51,200 |
| 2024/05/13 | 439 | 448 | 435 | 448 | +14 | +3.2% | 21,500 |
| 2024/05/10 | 434 | 440 | 431 | 434 | +1 | +0.2% | 13,900 |
| 2024/05/09 | 432 | 433 | 429 | 433 | ±0 | ±0% | 4,600 |
| 2024/05/08 | 430 | 433 | 429 | 433 | +3 | +0.7% | 9,600 |
| 2024/05/07 | 429 | 430 | 421 | 430 | +3 | +0.7% | 5,000 |
| 2024/05/02 | 424 | 428 | 420 | 427 | +1 | +0.2% | 7,000 |
| 2024/05/01 | 429 | 429 | 423 | 426 | +3 | +0.7% | 4,700 |
| 2024/04/30 | 429 | 432 | 422 | 423 | -8 | -1.9% | 9,900 |
| 2024/04/26 | 432 | 436 | 422 | 431 | +2 | +0.5% | 11,100 |
| 2024/04/25 | 426 | 431 | 426 | 429 | ±0 | ±0% | 9,500 |
| 2024/04/24 | 413 | 429 | 413 | 429 | +17 | +4.1% | 9,800 |
201～
250
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
