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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 3,370 | 3,425 | 3,365 | 3,425 | +45 | +1.3% | 1,400 |
| 2019/01/31 | 3,380 | 3,380 | 3,380 | 3,380 | -15 | -0.4% | 200 |
| 2019/01/30 | 3,415 | 3,415 | 3,395 | 3,395 | -20 | -0.6% | 700 |
| 2019/01/29 | 3,310 | 3,415 | 3,310 | 3,415 | -35 | -1% | 3,300 |
| 2019/01/28 | 3,420 | 3,490 | 3,415 | 3,450 | -35 | -1% | 4,100 |
| 2019/01/25 | 3,490 | 3,510 | 3,485 | 3,485 | -5 | -0.1% | 1,700 |
| 2019/01/24 | 3,495 | 3,525 | 3,490 | 3,490 | -35 | -1% | 1,400 |
| 2019/01/23 | 3,510 | 3,525 | 3,510 | 3,525 | +15 | +0.4% | 700 |
| 2019/01/22 | 3,500 | 3,510 | 3,500 | 3,510 | +10 | +0.3% | 900 |
| 2019/01/21 | 3,535 | 3,535 | 3,500 | 3,500 | -20 | -0.6% | 1,800 |
| 2019/01/18 | 3,510 | 3,550 | 3,510 | 3,520 | -15 | -0.4% | 800 |
| 2019/01/17 | 3,540 | 3,540 | 3,535 | 3,535 | ±0 | ±0% | 300 |
| 2019/01/16 | 3,490 | 3,535 | 3,485 | 3,535 | +45 | +1.3% | 900 |
| 2019/01/15 | 3,485 | 3,495 | 3,480 | 3,490 | +10 | +0.3% | 1,300 |
| 2019/01/11 | 3,490 | 3,490 | 3,455 | 3,480 | ±0 | ±0% | 1,000 |
| 2019/01/10 | 3,450 | 3,480 | 3,450 | 3,480 | +35 | +1% | 500 |
| 2019/01/09 | 3,425 | 3,445 | 3,420 | 3,445 | +25 | +0.7% | 900 |
| 2019/01/08 | 3,425 | 3,425 | 3,420 | 3,420 | +10 | +0.3% | 400 |
| 2019/01/07 | 3,435 | 3,440 | 3,405 | 3,410 | +5 | +0.1% | 1,800 |
| 2019/01/04 | 3,390 | 3,425 | 3,390 | 3,405 | -5 | -0.1% | 1,300 |
| 2018/12/28 | 3,400 | 3,460 | 3,400 | 3,410 | -45 | -1.3% | 500 |
| 2018/12/27 | 3,430 | 3,455 | 3,410 | 3,455 | -25 | -0.7% | 1,100 |
| 2018/12/26 | 3,545 | 3,545 | 3,480 | 3,480 | +145 | +4.3% | 700 |
| 2018/12/25 | 3,350 | 3,355 | 3,300 | 3,335 | -65 | -1.9% | 5,600 |
| 2018/12/21 | 3,415 | 3,525 | 3,385 | 3,400 | -125 | -3.5% | 1,700 |
| 2018/12/20 | 3,570 | 3,570 | 3,505 | 3,525 | -45 | -1.3% | 1,400 |
| 2018/12/19 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 500 |
| 2018/12/18 | 3,570 | 3,570 | 3,570 | 3,570 | - | - | 100 |
| 2018/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/14 | 3,570 | 3,570 | 3,565 | 3,565 | -15 | -0.4% | 300 |
| 2018/12/13 | 3,580 | 3,580 | 3,580 | 3,580 | ±0 | ±0% | 1,200 |
| 2018/12/12 | 3,540 | 3,580 | 3,540 | 3,580 | +65 | +1.8% | 1,200 |
| 2018/12/11 | 3,520 | 3,520 | 3,515 | 3,515 | -15 | -0.4% | 500 |
| 2018/12/10 | 3,565 | 3,565 | 3,530 | 3,530 | -25 | -0.7% | 800 |
| 2018/12/07 | 3,550 | 3,555 | 3,545 | 3,555 | +5 | +0.1% | 300 |
| 2018/12/06 | 3,550 | 3,550 | 3,550 | 3,550 | -10 | -0.3% | 300 |
| 2018/12/05 | 3,560 | 3,560 | 3,560 | 3,560 | -10 | -0.3% | 200 |
| 2018/12/04 | 3,565 | 3,570 | 3,565 | 3,570 | +10 | +0.3% | 200 |
| 2018/12/03 | 3,555 | 3,560 | 3,525 | 3,560 | ±0 | ±0% | 600 |
| 2018/11/30 | 3,560 | 3,560 | 3,560 | 3,560 | ±0 | ±0% | 100 |
| 2018/11/29 | 3,540 | 3,560 | 3,540 | 3,560 | +20 | +0.6% | 300 |
| 2018/11/28 | 3,540 | 3,540 | 3,540 | 3,540 | ±0 | ±0% | 100 |
| 2018/11/27 | 3,515 | 3,540 | 3,515 | 3,540 | - | - | 300 |
| 2018/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/22 | 3,510 | 3,515 | 3,505 | 3,515 | +15 | +0.4% | 700 |
| 2018/11/21 | 3,490 | 3,500 | 3,490 | 3,500 | +20 | +0.6% | 200 |
| 2018/11/20 | 3,555 | 3,555 | 3,480 | 3,480 | -65 | -1.8% | 700 |
| 2018/11/19 | 3,550 | 3,550 | 3,545 | 3,545 | -15 | -0.4% | 300 |
| 2018/11/16 | 3,500 | 3,560 | 3,500 | 3,560 | +40 | +1.1% | 500 |
| 2018/11/15 | 3,515 | 3,520 | 3,515 | 3,520 | ±0 | ±0% | 600 |
1601～
1650
件表示中 / 3768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 | 403,000円 | +1.4% | -24.7% | 0.25% | 86.43倍 | 4.35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 |
| ＧＥＮＯＶＡ | 65,100円 | +40.1% | -32.7% | 4.61% | 12.48倍 | 1.72倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| 売れるネＧ | 151,500円 | +118.3% | - | 0.00% | - | 22.95倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ＺＥＴＡ | 44,000円 | +208.4% | - | 1.00% | 25.42倍 | 10.66倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| 動物高医 | 392,000円 | +12.9% | +19.0% | 1.02% | 16.61倍 | 2.44倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
市場注目の銘柄
チャート関連のコラム
