きずなホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,509 | 1,526 | 1,459 | 1,459 | -62 | -4.1% | 28,000 |
| 2024/05/01 | 1,520 | 1,533 | 1,490 | 1,521 | -7 | -0.5% | 40,200 |
| 2024/04/30 | 1,546 | 1,565 | 1,519 | 1,528 | +8 | +0.5% | 58,100 |
| 2024/04/26 | 1,480 | 1,525 | 1,480 | 1,520 | +32 | +2.2% | 43,700 |
| 2024/04/25 | 1,515 | 1,545 | 1,488 | 1,488 | -8 | -0.5% | 84,500 |
| 2024/04/24 | 1,453 | 1,513 | 1,443 | 1,496 | +39 | +2.7% | 49,800 |
| 2024/04/23 | 1,424 | 1,478 | 1,423 | 1,457 | +34 | +2.4% | 45,700 |
| 2024/04/22 | 1,370 | 1,454 | 1,370 | 1,423 | +66 | +4.9% | 124,600 |
| 2024/04/19 | 1,342 | 1,365 | 1,308 | 1,357 | +7 | +0.5% | 85,700 |
| 2024/04/18 | 1,275 | 1,368 | 1,275 | 1,350 | +70 | +5.5% | 75,500 |
| 2024/04/17 | 1,266 | 1,286 | 1,235 | 1,280 | +18 | +1.4% | 87,300 |
| 2024/04/16 | 1,290 | 1,291 | 1,254 | 1,262 | -28 | -2.2% | 76,200 |
| 2024/04/15 | 1,237 | 1,316 | 1,237 | 1,290 | +23 | +1.8% | 87,400 |
| 2024/04/12 | 1,285 | 1,294 | 1,249 | 1,267 | -34 | -2.6% | 134,000 |
| 2024/04/11 | 1,327 | 1,334 | 1,289 | 1,301 | -30 | -2.3% | 75,300 |
| 2024/04/10 | 1,358 | 1,370 | 1,328 | 1,331 | +14 | +1.1% | 43,700 |
| 2024/04/09 | 1,312 | 1,324 | 1,297 | 1,317 | +6 | +0.5% | 29,500 |
| 2024/04/08 | 1,310 | 1,311 | 1,285 | 1,311 | +2 | +0.2% | 32,400 |
| 2024/04/05 | 1,317 | 1,322 | 1,295 | 1,309 | -35 | -2.6% | 40,400 |
| 2024/04/04 | 1,342 | 1,344 | 1,314 | 1,344 | +22 | +1.7% | 22,400 |
| 2024/04/03 | 1,332 | 1,348 | 1,305 | 1,322 | -32 | -2.4% | 54,300 |
| 2024/04/02 | 1,404 | 1,404 | 1,342 | 1,354 | -47 | -3.4% | 52,600 |
| 2024/04/01 | 1,425 | 1,425 | 1,393 | 1,401 | -28 | -2% | 31,300 |
| 2024/03/29 | 1,382 | 1,440 | 1,382 | 1,429 | +50 | +3.6% | 48,200 |
| 2024/03/28 | 1,393 | 1,416 | 1,375 | 1,379 | -14 | -1% | 21,900 |
| 2024/03/27 | 1,396 | 1,415 | 1,369 | 1,393 | +3 | +0.2% | 28,600 |
| 2024/03/26 | 1,395 | 1,405 | 1,355 | 1,390 | +3 | +0.2% | 33,700 |
| 2024/03/25 | 1,466 | 1,486 | 1,376 | 1,387 | -84 | -5.7% | 66,400 |
| 2024/03/22 | 1,469 | 1,479 | 1,457 | 1,471 | +7 | +0.5% | 29,700 |
| 2024/03/21 | 1,452 | 1,490 | 1,452 | 1,464 | +25 | +1.7% | 68,300 |
| 2024/03/19 | 1,370 | 1,439 | 1,370 | 1,439 | +79 | +5.8% | 77,500 |
| 2024/03/18 | 1,341 | 1,367 | 1,336 | 1,360 | +25 | +1.9% | 23,600 |
| 2024/03/15 | 1,356 | 1,358 | 1,335 | 1,335 | -23 | -1.7% | 19,800 |
| 2024/03/14 | 1,347 | 1,360 | 1,322 | 1,358 | +11 | +0.8% | 29,600 |
| 2024/03/13 | 1,377 | 1,389 | 1,336 | 1,347 | -22 | -1.6% | 29,000 |
| 2024/03/12 | 1,353 | 1,369 | 1,316 | 1,369 | -11 | -0.8% | 83,300 |
| 2024/03/11 | 1,381 | 1,386 | 1,357 | 1,380 | -16 | -1.1% | 41,700 |
| 2024/03/08 | 1,392 | 1,396 | 1,378 | 1,396 | -4 | -0.3% | 35,900 |
| 2024/03/07 | 1,413 | 1,445 | 1,396 | 1,400 | +2 | +0.1% | 54,100 |
| 2024/03/06 | 1,378 | 1,410 | 1,378 | 1,398 | +10 | +0.7% | 23,300 |
| 2024/03/05 | 1,387 | 1,388 | 1,343 | 1,388 | -8 | -0.6% | 37,500 |
| 2024/03/04 | 1,430 | 1,440 | 1,396 | 1,396 | -17 | -1.2% | 38,400 |
| 2024/03/01 | 1,417 | 1,428 | 1,400 | 1,413 | +26 | +1.9% | 41,400 |
| 2024/02/29 | 1,400 | 1,400 | 1,366 | 1,387 | -4 | -0.3% | 38,900 |
| 2024/02/28 | 1,368 | 1,421 | 1,362 | 1,391 | +23 | +1.7% | 41,500 |
| 2024/02/27 | 1,367 | 1,376 | 1,347 | 1,368 | +7 | +0.5% | 45,600 |
| 2024/02/26 | 1,345 | 1,380 | 1,345 | 1,361 | +26 | +1.9% | 40,400 |
| 2024/02/22 | 1,359 | 1,359 | 1,327 | 1,335 | +1 | +0.1% | 31,200 |
| 2024/02/21 | 1,368 | 1,374 | 1,334 | 1,334 | -34 | -2.5% | 21,600 |
| 2024/02/20 | 1,391 | 1,391 | 1,356 | 1,368 | -19 | -1.4% | 25,400 |
1～
50
件表示中 / 1018件
類似銘柄と比較する
現在ご覧いただいている「きずなＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| きずなＨＤ | 145,900円 | +20.4% | +40.1% | 0.00% | 11.20倍 | 1.82倍 |
|
「家族葬のファミーユ」ブランドを中心に直営葬儀会館を展開。Ｍ＆Ａ活用し新規エリア開拓 |
| 博 展 | 62,600円 | +29.4% | - | 2.72% | 11.82倍 | 3.67倍 |
|
企業や団体のイベントや展示会、販売促進を支援。リアルとデジタル技術の融合提案を拡充 |
| リニカル | 40,900円 | -1.9% | -38.1% | 3.67% | 30.10倍 | 1.16倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
| ジャパニアス | 250,000円 | +19.4% | +25.0% | 3.80% | 13.00倍 | 3.49倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| ピアズ | 99,800円 | +17.3% | +15.5% | 1.20% | 20.33倍 | 4.06倍 |
|
ＡＩ活用したオンライン接客サービス強化。店舗コンサル、セールスプロモーション事業も拡充 |
市場注目の銘柄
チャート関連のコラム
