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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 3,245 | 3,245 | 3,240 | 3,240 | +20 | +0.6% | 800 |
| 2017/08/25 | 3,220 | 3,220 | 3,220 | 3,220 | +10 | +0.3% | 100 |
| 2017/08/24 | 3,210 | 3,210 | 3,210 | 3,210 | ±0 | ±0% | 100 |
| 2017/08/23 | 3,210 | 3,210 | 3,210 | 3,210 | -10 | -0.3% | 100 |
| 2017/08/22 | 3,220 | 3,220 | 3,220 | 3,220 | -5 | -0.2% | 100 |
| 2017/08/21 | 3,225 | 3,225 | 3,225 | 3,225 | ±0 | ±0% | 700 |
| 2017/08/18 | 3,225 | 3,230 | 3,225 | 3,225 | +5 | +0.2% | 400 |
| 2017/08/17 | 3,235 | 3,235 | 3,220 | 3,220 | +10 | +0.3% | 400 |
| 2017/08/16 | 3,210 | 3,235 | 3,210 | 3,210 | ±0 | ±0% | 800 |
| 2017/08/15 | 3,210 | 3,210 | 3,210 | 3,210 | +10 | +0.3% | 100 |
| 2017/08/14 | 3,220 | 3,220 | 3,200 | 3,200 | -5 | -0.2% | 300 |
| 2017/08/10 | 3,240 | 3,240 | 3,205 | 3,205 | -5 | -0.2% | 900 |
| 2017/08/09 | 3,210 | 3,235 | 3,210 | 3,210 | -20 | -0.6% | 900 |
| 2017/08/08 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 400 |
| 2017/08/07 | 3,230 | 3,230 | 3,230 | 3,230 | +20 | +0.6% | 400 |
| 2017/08/04 | 3,230 | 3,230 | 3,210 | 3,210 | -20 | -0.6% | 400 |
| 2017/08/03 | 3,210 | 3,230 | 3,210 | 3,230 | ±0 | ±0% | 700 |
| 2017/08/02 | 3,220 | 3,230 | 3,220 | 3,230 | +10 | +0.3% | 1,400 |
| 2017/08/01 | 3,220 | 3,220 | 3,220 | 3,220 | -30 | -0.9% | 400 |
| 2017/07/31 | 3,265 | 3,265 | 3,220 | 3,250 | +45 | +1.4% | 800 |
| 2017/07/28 | 3,215 | 3,220 | 3,205 | 3,205 | -5 | -0.2% | 1,200 |
| 2017/07/27 | 3,240 | 3,300 | 3,160 | 3,210 | -125 | -3.7% | 5,500 |
| 2017/07/26 | 3,295 | 3,335 | 3,295 | 3,335 | +20 | +0.6% | 4,500 |
| 2017/07/25 | 3,300 | 3,315 | 3,295 | 3,315 | +5 | +0.2% | 1,900 |
| 2017/07/24 | 3,295 | 3,310 | 3,295 | 3,310 | -5 | -0.2% | 1,900 |
| 2017/07/21 | 3,300 | 3,320 | 3,300 | 3,315 | +10 | +0.3% | 1,500 |
| 2017/07/20 | 3,305 | 3,305 | 3,285 | 3,305 | +5 | +0.2% | 1,800 |
| 2017/07/19 | 3,310 | 3,310 | 3,295 | 3,300 | -10 | -0.3% | 300 |
| 2017/07/18 | 3,295 | 3,310 | 3,290 | 3,310 | +10 | +0.3% | 1,400 |
| 2017/07/14 | 3,290 | 3,300 | 3,285 | 3,300 | +5 | +0.2% | 1,200 |
| 2017/07/13 | 3,310 | 3,310 | 3,295 | 3,295 | -15 | -0.5% | 1,500 |
| 2017/07/12 | 3,315 | 3,320 | 3,310 | 3,310 | -5 | -0.2% | 1,200 |
| 2017/07/11 | 3,315 | 3,320 | 3,315 | 3,315 | ±0 | ±0% | 500 |
| 2017/07/10 | 3,320 | 3,320 | 3,315 | 3,315 | -5 | -0.2% | 700 |
| 2017/07/07 | 3,310 | 3,320 | 3,310 | 3,320 | +10 | +0.3% | 600 |
| 2017/07/06 | 3,315 | 3,315 | 3,310 | 3,310 | +5 | +0.2% | 500 |
| 2017/07/05 | 3,305 | 3,305 | 3,300 | 3,305 | +20 | +0.6% | 1,100 |
| 2017/07/04 | 3,320 | 3,320 | 3,285 | 3,285 | -30 | -0.9% | 1,800 |
| 2017/07/03 | 3,305 | 3,320 | 3,305 | 3,315 | +35 | +1.1% | 2,300 |
| 2017/06/30 | 3,285 | 3,300 | 3,280 | 3,280 | -10 | -0.3% | 2,500 |
| 2017/06/29 | 3,275 | 3,290 | 3,275 | 3,290 | +20 | +0.6% | 1,900 |
| 2017/06/28 | 3,275 | 3,275 | 3,255 | 3,270 | +10 | +0.3% | 1,900 |
| 2017/06/27 | 3,255 | 3,260 | 3,255 | 3,260 | +10 | +0.3% | 1,800 |
| 2017/06/26 | 3,245 | 3,250 | 3,240 | 3,250 | +5 | +0.2% | 900 |
| 2017/06/23 | 3,240 | 3,245 | 3,240 | 3,245 | +5 | +0.2% | 600 |
| 2017/06/22 | 3,230 | 3,240 | 3,230 | 3,240 | +5 | +0.2% | 200 |
| 2017/06/21 | 3,240 | 3,250 | 3,235 | 3,235 | -5 | -0.2% | 1,100 |
| 2017/06/20 | 3,230 | 3,240 | 3,230 | 3,240 | +10 | +0.3% | 600 |
| 2017/06/19 | 3,215 | 3,235 | 3,215 | 3,230 | -5 | -0.2% | 1,000 |
| 2017/06/16 | 3,245 | 3,245 | 3,230 | 3,235 | -20 | -0.6% | 700 |
1951～
2000
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
