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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/19 | 1,331 | 1,387 | 1,331 | 1,387 | +47 | +3.5% | 32,200 |
| 2024/02/16 | 1,325 | 1,355 | 1,306 | 1,340 | +34 | +2.6% | 72,700 |
| 2024/02/15 | 1,389 | 1,389 | 1,299 | 1,306 | -83 | -6% | 150,700 |
| 2024/02/14 | 1,419 | 1,421 | 1,380 | 1,389 | -44 | -3.1% | 43,100 |
| 2024/02/13 | 1,417 | 1,435 | 1,398 | 1,433 | +40 | +2.9% | 71,400 |
| 2024/02/09 | 1,403 | 1,413 | 1,393 | 1,393 | -10 | -0.7% | 18,000 |
| 2024/02/08 | 1,410 | 1,425 | 1,382 | 1,403 | -7 | -0.5% | 36,900 |
| 2024/02/07 | 1,422 | 1,430 | 1,409 | 1,410 | -12 | -0.8% | 21,200 |
| 2024/02/06 | 1,452 | 1,452 | 1,413 | 1,422 | -30 | -2.1% | 18,200 |
| 2024/02/05 | 1,450 | 1,455 | 1,435 | 1,452 | +10 | +0.7% | 27,200 |
| 2024/02/02 | 1,429 | 1,457 | 1,429 | 1,442 | +16 | +1.1% | 21,900 |
| 2024/02/01 | 1,438 | 1,438 | 1,399 | 1,426 | -12 | -0.8% | 29,900 |
| 2024/01/31 | 1,418 | 1,438 | 1,403 | 1,438 | +21 | +1.5% | 20,100 |
| 2024/01/30 | 1,406 | 1,430 | 1,406 | 1,417 | +14 | +1% | 20,100 |
| 2024/01/29 | 1,440 | 1,440 | 1,399 | 1,403 | -26 | -1.8% | 62,300 |
| 2024/01/26 | 1,439 | 1,462 | 1,420 | 1,429 | -12 | -0.8% | 33,300 |
| 2024/01/25 | 1,466 | 1,466 | 1,429 | 1,441 | -14 | -1% | 44,300 |
| 2024/01/24 | 1,455 | 1,469 | 1,441 | 1,455 | +18 | +1.3% | 32,600 |
| 2024/01/23 | 1,475 | 1,476 | 1,422 | 1,437 | -19 | -1.3% | 46,600 |
| 2024/01/22 | 1,400 | 1,465 | 1,399 | 1,456 | +70 | +5.1% | 85,100 |
| 2024/01/19 | 1,398 | 1,417 | 1,376 | 1,386 | -10 | -0.7% | 53,200 |
| 2024/01/18 | 1,441 | 1,450 | 1,390 | 1,396 | -63 | -4.3% | 111,300 |
| 2024/01/17 | 1,448 | 1,466 | 1,434 | 1,459 | +31 | +2.2% | 75,500 |
| 2024/01/16 | 1,394 | 1,445 | 1,382 | 1,428 | +34 | +2.4% | 113,100 |
| 2024/01/15 | 1,408 | 1,425 | 1,381 | 1,394 | -95 | -6.4% | 284,700 |
| 2024/01/12 | 1,505 | 1,514 | 1,471 | 1,489 | -22 | -1.5% | 49,000 |
| 2024/01/11 | 1,513 | 1,536 | 1,503 | 1,511 | ±0 | ±0% | 27,900 |
| 2024/01/10 | 1,521 | 1,533 | 1,505 | 1,511 | -9 | -0.6% | 18,100 |
| 2024/01/09 | 1,518 | 1,544 | 1,492 | 1,520 | +2 | +0.1% | 43,200 |
| 2024/01/05 | 1,546 | 1,548 | 1,498 | 1,518 | -32 | -2.1% | 72,900 |
| 2024/01/04 | 1,550 | 1,550 | 1,522 | 1,550 | -15 | -1% | 24,000 |
| 2023/12/29 | 1,559 | 1,588 | 1,535 | 1,565 | -8 | -0.5% | 22,600 |
| 2023/12/28 | 1,578 | 1,578 | 1,559 | 1,573 | -4 | -0.3% | 18,200 |
| 2023/12/27 | 1,560 | 1,580 | 1,538 | 1,577 | +57 | +3.8% | 66,300 |
| 2023/12/26 | 1,533 | 1,561 | 1,503 | 1,520 | -29 | -1.9% | 40,800 |
| 2023/12/25 | 1,590 | 1,595 | 1,543 | 1,549 | -36 | -2.3% | 28,600 |
| 2023/12/22 | 1,587 | 1,606 | 1,582 | 1,585 | -6 | -0.4% | 23,400 |
| 2023/12/21 | 1,578 | 1,615 | 1,578 | 1,591 | -17 | -1.1% | 21,600 |
| 2023/12/20 | 1,635 | 1,652 | 1,598 | 1,608 | -40 | -2.4% | 34,800 |
| 2023/12/19 | 1,627 | 1,648 | 1,581 | 1,648 | +52 | +3.3% | 20,500 |
| 2023/12/18 | 1,565 | 1,600 | 1,565 | 1,596 | +13 | +0.8% | 17,000 |
51～
100
件表示中 / 1027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 | 154,800円 | +20.4% | +40.1% | 0.00% | 11.88倍 | 1.93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 |
| 早稲田学 | 106,800円 | +7.2% | -6.0% | 5.15% | 11.36倍 | 1.60倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ユーピーアール | 139,900円 | +7.2% | +5.7% | 1.07% | 13.08倍 | 1.24倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| 常磐興 | 120,400円 | - | - | - | - | 0.99倍 |
|
フラガールで著名な「スパリゾートハワイアンズ」を運営。敷地内のホテル、燃料商事事業も展開 |
| サニーサイド | 68,900円 | +10.8% | +15.4% | 2.90% | 11.05倍 | 2.66倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
市場注目の銘柄
チャート関連のコラム
