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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 3,870 | 3,905 | 3,850 | 3,860 | +60 | +1.6% | 2,500 |
| 2023/12/29 | 3,865 | 3,865 | 3,795 | 3,800 | ±0 | ±0% | 1,700 |
| 2023/12/28 | 3,775 | 3,800 | 3,770 | 3,800 | +35 | +0.9% | 1,400 |
| 2023/12/27 | 3,725 | 3,765 | 3,725 | 3,765 | ±0 | ±0% | 500 |
| 2023/12/26 | 3,735 | 3,765 | 3,720 | 3,765 | ±0 | ±0% | 900 |
| 2023/12/25 | 3,720 | 3,765 | 3,720 | 3,765 | +30 | +0.8% | 900 |
| 2023/12/22 | 3,785 | 3,790 | 3,735 | 3,735 | -20 | -0.5% | 1,200 |
| 2023/12/21 | 3,695 | 3,755 | 3,690 | 3,755 | +105 | +2.9% | 1,600 |
| 2023/12/20 | 3,640 | 3,680 | 3,640 | 3,650 | +10 | +0.3% | 1,600 |
| 2023/12/19 | 3,605 | 3,650 | 3,605 | 3,640 | +35 | +1% | 700 |
| 2023/12/18 | 3,645 | 3,645 | 3,605 | 3,605 | -40 | -1.1% | 1,100 |
| 2023/12/15 | 3,675 | 3,675 | 3,625 | 3,645 | +15 | +0.4% | 300 |
| 2023/12/14 | 3,780 | 3,830 | 3,555 | 3,630 | -340 | -8.6% | 11,900 |
| 2023/12/13 | 3,740 | 4,010 | 3,725 | 3,970 | +230 | +6.1% | 6,600 |
| 2023/12/12 | 3,670 | 3,740 | 3,660 | 3,740 | +70 | +1.9% | 3,000 |
| 2023/12/11 | 3,660 | 3,670 | 3,625 | 3,670 | +50 | +1.4% | 2,300 |
| 2023/12/08 | 3,615 | 3,670 | 3,615 | 3,620 | +20 | +0.6% | 2,400 |
| 2023/12/07 | 3,585 | 3,600 | 3,580 | 3,600 | +35 | +1% | 2,200 |
| 2023/12/06 | 3,565 | 3,580 | 3,550 | 3,565 | -10 | -0.3% | 1,100 |
| 2023/12/05 | 3,560 | 3,575 | 3,560 | 3,575 | +5 | +0.1% | 600 |
| 2023/12/04 | 3,570 | 3,585 | 3,570 | 3,570 | ±0 | ±0% | 1,900 |
| 2023/12/01 | 3,560 | 3,570 | 3,560 | 3,570 | +20 | +0.6% | 500 |
| 2023/11/30 | 3,545 | 3,560 | 3,545 | 3,550 | ±0 | ±0% | 300 |
| 2023/11/29 | 3,570 | 3,570 | 3,550 | 3,550 | ±0 | ±0% | 400 |
| 2023/11/28 | 3,550 | 3,555 | 3,550 | 3,550 | +5 | +0.1% | 300 |
| 2023/11/27 | 3,560 | 3,570 | 3,545 | 3,545 | ±0 | ±0% | 1,000 |
| 2023/11/24 | 3,550 | 3,550 | 3,545 | 3,545 | ±0 | ±0% | 1,100 |
| 2023/11/22 | 3,540 | 3,550 | 3,525 | 3,545 | +5 | +0.1% | 700 |
| 2023/11/21 | 3,540 | 3,540 | 3,535 | 3,540 | +30 | +0.9% | 500 |
| 2023/11/20 | 3,540 | 3,540 | 3,510 | 3,510 | +10 | +0.3% | 500 |
| 2023/11/17 | 3,515 | 3,515 | 3,500 | 3,500 | - | - | 300 |
| 2023/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/15 | 3,515 | 3,515 | 3,510 | 3,510 | +10 | +0.3% | 200 |
| 2023/11/14 | 3,505 | 3,505 | 3,500 | 3,500 | +15 | +0.4% | 300 |
| 2023/11/13 | 3,500 | 3,520 | 3,485 | 3,485 | - | - | 1,500 |
| 2023/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/09 | 3,500 | 3,500 | 3,485 | 3,485 | - | - | 300 |
| 2023/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/07 | 3,485 | 3,485 | 3,485 | 3,485 | ±0 | ±0% | 100 |
| 2023/11/06 | 3,485 | 3,500 | 3,485 | 3,485 | -15 | -0.4% | 800 |
| 2023/11/02 | 3,495 | 3,500 | 3,495 | 3,500 | +5 | +0.1% | 200 |
| 2023/11/01 | 3,500 | 3,500 | 3,470 | 3,495 | +25 | +0.7% | 400 |
| 2023/10/31 | 3,495 | 3,495 | 3,470 | 3,470 | -25 | -0.7% | 300 |
| 2023/10/30 | 3,495 | 3,495 | 3,450 | 3,495 | +15 | +0.4% | 1,600 |
| 2023/10/27 | 3,480 | 3,480 | 3,480 | 3,480 | +5 | +0.1% | 800 |
| 2023/10/26 | 3,475 | 3,475 | 3,475 | 3,475 | +5 | +0.1% | 100 |
| 2023/10/25 | 3,470 | 3,470 | 3,470 | 3,470 | +15 | +0.4% | 100 |
| 2023/10/24 | 3,455 | 3,455 | 3,450 | 3,455 | ±0 | ±0% | 400 |
| 2023/10/23 | 3,475 | 3,475 | 3,455 | 3,455 | -10 | -0.3% | 800 |
| 2023/10/20 | 3,465 | 3,465 | 3,465 | 3,465 | +25 | +0.7% | 100 |
401～
450
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
