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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,400 | 3,400 | 3,370 | 3,370 | -30 | -0.9% | 300 |
| 2018/04/06 | 3,390 | 3,400 | 3,390 | 3,400 | +10 | +0.3% | 500 |
| 2018/04/05 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 300 |
| 2018/04/04 | 3,390 | 3,390 | 3,390 | 3,390 | +10 | +0.3% | 400 |
| 2018/04/03 | 3,380 | 3,380 | 3,320 | 3,380 | +5 | +0.1% | 1,000 |
| 2018/04/02 | 3,380 | 3,390 | 3,345 | 3,375 | +5 | +0.1% | 1,700 |
| 2018/03/30 | 3,345 | 3,370 | 3,340 | 3,370 | +15 | +0.4% | 1,100 |
| 2018/03/29 | 3,355 | 3,355 | 3,355 | 3,355 | +35 | +1.1% | 200 |
| 2018/03/28 | 3,295 | 3,320 | 3,295 | 3,320 | -45 | -1.3% | 700 |
| 2018/03/27 | 3,350 | 3,365 | 3,350 | 3,365 | +75 | +2.3% | 900 |
| 2018/03/26 | 3,315 | 3,315 | 3,290 | 3,290 | -30 | -0.9% | 1,300 |
| 2018/03/23 | 3,335 | 3,335 | 3,320 | 3,320 | -15 | -0.4% | 1,800 |
| 2018/03/22 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 1,000 |
| 2018/03/20 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 500 |
| 2018/03/19 | 3,325 | 3,335 | 3,325 | 3,335 | -25 | -0.7% | 800 |
| 2018/03/16 | 3,360 | 3,360 | 3,360 | 3,360 | +20 | +0.6% | 1,000 |
| 2018/03/15 | 3,310 | 3,340 | 3,305 | 3,340 | -15 | -0.4% | 1,100 |
| 2018/03/14 | 3,325 | 3,355 | 3,320 | 3,355 | +30 | +0.9% | 2,100 |
| 2018/03/13 | 3,305 | 3,325 | 3,305 | 3,325 | +25 | +0.8% | 500 |
| 2018/03/12 | 3,300 | 3,310 | 3,300 | 3,300 | +15 | +0.5% | 800 |
| 2018/03/09 | 3,270 | 3,285 | 3,270 | 3,285 | +15 | +0.5% | 300 |
| 2018/03/08 | 3,275 | 3,275 | 3,265 | 3,270 | +5 | +0.2% | 400 |
| 2018/03/07 | 3,260 | 3,265 | 3,260 | 3,265 | +10 | +0.3% | 200 |
| 2018/03/06 | 3,255 | 3,255 | 3,255 | 3,255 | +10 | +0.3% | 100 |
| 2018/03/05 | 3,250 | 3,285 | 3,245 | 3,245 | ±0 | ±0% | 900 |
| 2018/03/02 | 3,275 | 3,275 | 3,240 | 3,245 | +5 | +0.2% | 500 |
| 2018/03/01 | 3,285 | 3,285 | 3,240 | 3,240 | -5 | -0.2% | 400 |
| 2018/02/28 | 3,245 | 3,250 | 3,230 | 3,245 | -30 | -0.9% | 1,700 |
| 2018/02/27 | 3,255 | 3,275 | 3,255 | 3,275 | - | - | 500 |
| 2018/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/23 | 3,250 | 3,275 | 3,250 | 3,275 | +30 | +0.9% | 400 |
| 2018/02/22 | 3,245 | 3,250 | 3,245 | 3,245 | -35 | -1.1% | 1,600 |
| 2018/02/21 | 3,280 | 3,280 | 3,280 | 3,280 | +40 | +1.2% | 200 |
| 2018/02/20 | 3,240 | 3,240 | 3,240 | 3,240 | -30 | -0.9% | 500 |
| 2018/02/19 | 3,270 | 3,275 | 3,270 | 3,270 | ±0 | ±0% | 400 |
| 2018/02/16 | 3,270 | 3,270 | 3,270 | 3,270 | +20 | +0.6% | 100 |
| 2018/02/15 | 3,260 | 3,265 | 3,250 | 3,250 | -20 | -0.6% | 900 |
| 2018/02/14 | 3,275 | 3,275 | 3,270 | 3,270 | ±0 | ±0% | 200 |
| 2018/02/13 | 3,250 | 3,270 | 3,250 | 3,270 | +40 | +1.2% | 500 |
| 2018/02/09 | 3,270 | 3,270 | 3,220 | 3,230 | -45 | -1.4% | 1,300 |
| 2018/02/08 | 3,275 | 3,275 | 3,275 | 3,275 | -15 | -0.5% | 100 |
| 2018/02/07 | 3,280 | 3,295 | 3,270 | 3,290 | +65 | +2% | 1,400 |
| 2018/02/06 | 3,255 | 3,265 | 3,200 | 3,225 | -50 | -1.5% | 3,500 |
| 2018/02/05 | 3,280 | 3,280 | 3,270 | 3,275 | -15 | -0.5% | 1,100 |
| 2018/02/02 | 3,295 | 3,295 | 3,285 | 3,290 | +5 | +0.2% | 700 |
| 2018/02/01 | 3,280 | 3,295 | 3,280 | 3,285 | +5 | +0.2% | 800 |
| 2018/01/31 | 3,310 | 3,315 | 3,280 | 3,280 | ±0 | ±0% | 900 |
| 2018/01/30 | 3,285 | 3,310 | 3,280 | 3,280 | -5 | -0.2% | 1,600 |
| 2018/01/29 | 3,280 | 3,345 | 3,275 | 3,285 | -115 | -3.4% | 4,300 |
| 2018/01/26 | 3,390 | 3,460 | 3,390 | 3,400 | +5 | +0.1% | 7,600 |
1801～
1850
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
