きんえいの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 3,950 | 3,950 | 3,940 | 3,940 | +5 | +0.1% | 700 |
| 2024/05/07 | 3,945 | 3,950 | 3,935 | 3,935 | -10 | -0.3% | 1,700 |
| 2024/05/02 | 3,930 | 3,945 | 3,930 | 3,945 | +15 | +0.4% | 700 |
| 2024/05/01 | 3,940 | 3,945 | 3,930 | 3,930 | ±0 | ±0% | 800 |
| 2024/04/30 | 3,935 | 3,935 | 3,915 | 3,930 | -5 | -0.1% | 1,500 |
| 2024/04/26 | 3,940 | 3,940 | 3,930 | 3,935 | +5 | +0.1% | 500 |
| 2024/04/25 | 3,940 | 3,940 | 3,930 | 3,930 | ±0 | ±0% | 400 |
| 2024/04/24 | 3,935 | 3,935 | 3,910 | 3,930 | +5 | +0.1% | 900 |
| 2024/04/23 | 3,925 | 3,925 | 3,925 | 3,925 | +10 | +0.3% | 300 |
| 2024/04/22 | 3,895 | 3,915 | 3,885 | 3,915 | -10 | -0.3% | 800 |
| 2024/04/19 | 3,900 | 3,925 | 3,900 | 3,925 | +25 | +0.6% | 700 |
| 2024/04/18 | 3,900 | 3,935 | 3,900 | 3,900 | -40 | -1% | 2,200 |
| 2024/04/17 | 3,925 | 3,940 | 3,920 | 3,940 | ±0 | ±0% | 1,000 |
| 2024/04/16 | 3,940 | 3,940 | 3,940 | 3,940 | ±0 | ±0% | 400 |
| 2024/04/15 | 3,925 | 3,940 | 3,925 | 3,940 | -5 | -0.1% | 300 |
| 2024/04/12 | 3,925 | 3,945 | 3,870 | 3,945 | +25 | +0.6% | 1,500 |
| 2024/04/11 | 3,925 | 3,925 | 3,920 | 3,920 | ±0 | ±0% | 800 |
| 2024/04/10 | 3,920 | 3,920 | 3,915 | 3,920 | +25 | +0.6% | 700 |
| 2024/04/09 | 3,900 | 3,900 | 3,895 | 3,895 | -5 | -0.1% | 300 |
| 2024/04/08 | 3,895 | 3,900 | 3,895 | 3,900 | +5 | +0.1% | 1,100 |
| 2024/04/05 | 3,900 | 3,900 | 3,890 | 3,895 | -5 | -0.1% | 800 |
| 2024/04/04 | 3,890 | 3,900 | 3,885 | 3,900 | -5 | -0.1% | 400 |
| 2024/04/03 | 3,905 | 3,905 | 3,905 | 3,905 | ±0 | ±0% | 600 |
| 2024/04/02 | 3,905 | 3,920 | 3,880 | 3,905 | ±0 | ±0% | 1,700 |
| 2024/04/01 | 3,885 | 3,940 | 3,865 | 3,905 | +40 | +1% | 2,600 |
| 2024/03/29 | 3,850 | 3,865 | 3,850 | 3,865 | +15 | +0.4% | 600 |
| 2024/03/28 | 3,830 | 3,850 | 3,830 | 3,850 | +20 | +0.5% | 1,200 |
| 2024/03/27 | 3,825 | 3,830 | 3,815 | 3,830 | +20 | +0.5% | 500 |
| 2024/03/26 | 3,810 | 3,835 | 3,810 | 3,810 | ±0 | ±0% | 1,200 |
| 2024/03/25 | 3,785 | 3,830 | 3,785 | 3,810 | +25 | +0.7% | 1,300 |
| 2024/03/22 | 3,785 | 3,785 | 3,785 | 3,785 | -5 | -0.1% | 300 |
| 2024/03/21 | 3,785 | 3,790 | 3,785 | 3,790 | -15 | -0.4% | 800 |
| 2024/03/19 | 3,780 | 3,805 | 3,780 | 3,805 | +25 | +0.7% | 200 |
| 2024/03/18 | 3,770 | 3,865 | 3,765 | 3,780 | -95 | -2.5% | 3,300 |
| 2024/03/15 | 3,760 | 3,875 | 3,760 | 3,875 | +100 | +2.6% | 5,100 |
| 2024/03/14 | 3,775 | 3,790 | 3,745 | 3,775 | +5 | +0.1% | 900 |
| 2024/03/13 | 3,770 | 3,790 | 3,750 | 3,770 | ±0 | ±0% | 1,800 |
| 2024/03/12 | 3,780 | 3,790 | 3,735 | 3,770 | -50 | -1.3% | 6,500 |
| 2024/03/11 | 3,845 | 3,850 | 3,820 | 3,820 | -30 | -0.8% | 1,300 |
| 2024/03/08 | 3,855 | 3,855 | 3,840 | 3,850 | -10 | -0.3% | 400 |
| 2024/03/07 | 3,825 | 3,860 | 3,825 | 3,860 | +25 | +0.7% | 1,000 |
| 2024/03/06 | 3,810 | 3,835 | 3,810 | 3,835 | +30 | +0.8% | 500 |
| 2024/03/05 | 3,835 | 3,835 | 3,805 | 3,805 | -40 | -1% | 1,600 |
| 2024/03/04 | 3,860 | 3,860 | 3,840 | 3,845 | -15 | -0.4% | 1,700 |
| 2024/03/01 | 3,855 | 3,865 | 3,830 | 3,860 | +25 | +0.7% | 1,400 |
| 2024/02/29 | 3,830 | 3,845 | 3,825 | 3,835 | ±0 | ±0% | 1,100 |
| 2024/02/28 | 3,840 | 3,840 | 3,830 | 3,835 | ±0 | ±0% | 900 |
| 2024/02/27 | 3,820 | 3,835 | 3,820 | 3,835 | ±0 | ±0% | 400 |
| 2024/02/26 | 3,810 | 3,835 | 3,810 | 3,835 | +20 | +0.5% | 1,100 |
| 2024/02/22 | 3,785 | 3,820 | 3,785 | 3,815 | +35 | +0.9% | 800 |
1～
50
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「きんえい」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 |
|---|---|---|---|---|---|---|---|---|
| きんえい | 394,000円 | -2.2% | -17.3% | 0.25% | 84.49倍 | 4.49倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| ＤｍＭｉＸ | 23,600円 | -21.8% | -15.3% | 1.27% | 16.69倍 | 0.84倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| 神戸天然 | 143,000円 | +3.9% | -22.7% | 2.10% | 9.35倍 | 0.91倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料・医薬・バイオの３本柱。大手向け多い |
| 早稲田学 | 108,600円 | +6.5% | +17.0% | 4.86% | 10.29倍 | 1.83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 |
| ＬＴＳ | 242,100円 | +34.8% | +52.7% | 1.24% | 15.71倍 | 3.10倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
