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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 4,010 | 4,010 | 3,995 | 3,995 | -10 | -0.2% | 400 |
| 2024/05/31 | 3,980 | 4,025 | 3,980 | 4,005 | +35 | +0.9% | 1,500 |
| 2024/05/30 | 3,970 | 3,970 | 3,970 | 3,970 | - | - | 200 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 3,990 | 3,995 | 3,965 | 3,970 | -25 | -0.6% | 900 |
| 2024/05/27 | 3,995 | 4,030 | 3,995 | 3,995 | +5 | +0.1% | 1,000 |
| 2024/05/24 | 3,980 | 3,990 | 3,980 | 3,990 | +10 | +0.3% | 500 |
| 2024/05/23 | 3,980 | 3,980 | 3,980 | 3,980 | ±0 | ±0% | 300 |
| 2024/05/22 | 3,960 | 3,980 | 3,955 | 3,980 | +10 | +0.3% | 500 |
| 2024/05/21 | 3,955 | 3,985 | 3,945 | 3,970 | -10 | -0.3% | 1,600 |
| 2024/05/20 | 3,960 | 3,980 | 3,955 | 3,980 | +45 | +1.1% | 700 |
| 2024/05/17 | 3,950 | 3,960 | 3,935 | 3,935 | -5 | -0.1% | 700 |
| 2024/05/16 | 3,950 | 3,960 | 3,930 | 3,940 | -20 | -0.5% | 1,400 |
| 2024/05/15 | 3,960 | 3,960 | 3,945 | 3,960 | +10 | +0.3% | 700 |
| 2024/05/14 | 3,945 | 3,950 | 3,945 | 3,950 | +10 | +0.3% | 800 |
| 2024/05/13 | 3,925 | 3,940 | 3,925 | 3,940 | ±0 | ±0% | 300 |
| 2024/05/10 | 3,925 | 3,940 | 3,910 | 3,940 | +10 | +0.3% | 900 |
| 2024/05/09 | 3,935 | 3,950 | 3,925 | 3,930 | -10 | -0.3% | 1,800 |
| 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 |
301～
350
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
