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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 3,465 | 3,470 | 3,465 | 3,470 | +5 | +0.1% | 700 |
| 2023/08/21 | 3,465 | 3,465 | 3,465 | 3,465 | +20 | +0.6% | 100 |
| 2023/08/18 | 3,455 | 3,455 | 3,445 | 3,445 | -25 | -0.7% | 1,000 |
| 2023/08/17 | 3,450 | 3,470 | 3,450 | 3,470 | +15 | +0.4% | 1,200 |
| 2023/08/16 | 3,460 | 3,465 | 3,455 | 3,455 | - | - | 600 |
| 2023/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/14 | 3,460 | 3,475 | 3,460 | 3,475 | +5 | +0.1% | 300 |
| 2023/08/10 | 3,460 | 3,470 | 3,460 | 3,470 | +10 | +0.3% | 700 |
| 2023/08/09 | 3,465 | 3,465 | 3,455 | 3,460 | +10 | +0.3% | 600 |
| 2023/08/08 | 3,470 | 3,470 | 3,450 | 3,450 | - | - | 700 |
| 2023/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/04 | 3,455 | 3,455 | 3,455 | 3,455 | -10 | -0.3% | 300 |
| 2023/08/03 | 3,460 | 3,465 | 3,460 | 3,465 | -15 | -0.4% | 300 |
| 2023/08/02 | 3,480 | 3,480 | 3,480 | 3,480 | +20 | +0.6% | 300 |
| 2023/08/01 | 3,480 | 3,480 | 3,460 | 3,460 | -20 | -0.6% | 400 |
| 2023/07/31 | 3,465 | 3,485 | 3,465 | 3,480 | +40 | +1.2% | 1,000 |
| 2023/07/28 | 3,440 | 3,470 | 3,435 | 3,440 | -125 | -3.5% | 5,700 |
| 2023/07/27 | 3,590 | 3,700 | 3,565 | 3,565 | -5 | -0.1% | 6,500 |
| 2023/07/26 | 3,575 | 3,580 | 3,570 | 3,570 | +30 | +0.8% | 2,000 |
| 2023/07/25 | 3,535 | 3,565 | 3,530 | 3,540 | +5 | +0.1% | 1,700 |
| 2023/07/24 | 3,510 | 3,535 | 3,510 | 3,535 | +25 | +0.7% | 600 |
| 2023/07/21 | 3,530 | 3,530 | 3,450 | 3,510 | -25 | -0.7% | 2,300 |
| 2023/07/20 | 3,570 | 3,570 | 3,535 | 3,535 | -40 | -1.1% | 2,400 |
| 2023/07/19 | 3,585 | 3,585 | 3,570 | 3,575 | -5 | -0.1% | 2,200 |
| 2023/07/18 | 3,590 | 3,590 | 3,580 | 3,580 | -10 | -0.3% | 1,200 |
| 2023/07/14 | 3,590 | 3,590 | 3,580 | 3,590 | ±0 | ±0% | 1,500 |
| 2023/07/13 | 3,585 | 3,590 | 3,585 | 3,590 | +5 | +0.1% | 200 |
| 2023/07/12 | 3,590 | 3,590 | 3,575 | 3,585 | -5 | -0.1% | 700 |
| 2023/07/11 | 3,575 | 3,590 | 3,575 | 3,590 | +10 | +0.3% | 1,100 |
| 2023/07/10 | 3,570 | 3,600 | 3,570 | 3,580 | -5 | -0.1% | 3,100 |
| 2023/07/07 | 3,585 | 3,585 | 3,580 | 3,585 | +15 | +0.4% | 800 |
| 2023/07/06 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 400 |
| 2023/07/05 | 3,575 | 3,580 | 3,560 | 3,570 | -5 | -0.1% | 800 |
| 2023/07/04 | 3,565 | 3,575 | 3,565 | 3,575 | +20 | +0.6% | 1,000 |
| 2023/07/03 | 3,530 | 3,555 | 3,530 | 3,555 | +25 | +0.7% | 800 |
| 2023/06/30 | 3,550 | 3,550 | 3,520 | 3,530 | -15 | -0.4% | 1,300 |
| 2023/06/29 | 3,560 | 3,560 | 3,545 | 3,545 | -15 | -0.4% | 500 |
| 2023/06/28 | 3,540 | 3,560 | 3,535 | 3,560 | -20 | -0.6% | 500 |
| 2023/06/27 | 3,575 | 3,580 | 3,500 | 3,580 | +75 | +2.1% | 800 |
| 2023/06/26 | 3,570 | 3,575 | 3,505 | 3,505 | -45 | -1.3% | 2,000 |
| 2023/06/23 | 3,530 | 3,560 | 3,515 | 3,550 | +20 | +0.6% | 1,300 |
| 2023/06/22 | 3,500 | 3,530 | 3,500 | 3,530 | +30 | +0.9% | 600 |
| 2023/06/21 | 3,515 | 3,515 | 3,500 | 3,500 | -15 | -0.4% | 1,200 |
| 2023/06/20 | 3,515 | 3,515 | 3,515 | 3,515 | ±0 | ±0% | 200 |
| 2023/06/19 | 3,540 | 3,570 | 3,515 | 3,515 | -60 | -1.7% | 2,300 |
| 2023/06/16 | 3,590 | 3,590 | 3,515 | 3,575 | +60 | +1.7% | 1,500 |
| 2023/06/15 | 3,480 | 3,515 | 3,480 | 3,515 | +30 | +0.9% | 2,000 |
| 2023/06/14 | 3,435 | 3,485 | 3,425 | 3,485 | +60 | +1.8% | 2,800 |
| 2023/06/13 | 3,405 | 3,450 | 3,395 | 3,425 | +15 | +0.4% | 1,500 |
| 2023/06/12 | 3,375 | 3,410 | 3,375 | 3,410 | +30 | +0.9% | 1,500 |
401～
450
件表示中 / 3678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 | 400,000円 | +1.4% | -24.7% | 0.25% | 85.78倍 | 4.32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 |
| ポピンズ | 111,500円 | +4.1% | +6.6% | 3.59% | 10.87倍 | 1.28倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| アドウェイズ | 27,000円 | -7.8% | -66.2% | 2.35% | 529.41倍 | 0.78倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| アイビス | 304,500円 | +6.1% | +7.2% | 1.64% | 12.81倍 | 5.32倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ＦＣＥ | 49,900円 | +14.9% | +29.6% | 1.40% | 17.40倍 | 3.25倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
市場注目の銘柄
チャート関連のコラム
