K&Oエナジーグループ（1663）の株価チャート
2019/10/02～2020/03/03
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2020 |
| 03/03 | 1,619 | 1,619 | 1,478 | 1,485 | -6.37% | 19,300 | 450億4905万 | -10.11% | 13.87 | 0.52 |
| 03/02 | 1,523 | 1,611 | 1,520 | 1,586 | +4.14% | 17,500 | 481億1299万 | -4.17% | 14.81 | 0.55 |
| 02/28 | 1,560 | 1,593 | 1,501 | 1,523 | -2.87% | 33,200 | 462億182万 | -8.03% | 14.23 | 0.53 |
| 02/27 | 1,581 | 1,594 | 1,561 | 1,568 | -2.24% | 18,800 | 475億6694万 | -5.43% | 14.65 | 0.55 |
| 02/26 | 1,600 | 1,614 | 1,572 | 1,604 | -1.11% | 17,100 | 486億5904万 | -3.2% | 14.98 | 0.56 |
| 02/25 | 1,602 | 1,630 | 1,602 | 1,622 | -3.91% | 27,100 | 492億509万 | -1.93% | 15.15 | 0.57 |
| 02/21 | 1,631 | 1,690 | 1,631 | 1,688 | +2.55% | 5,500 | 512億727万 | +2.37% | 15.77 | 0.59 |
| 02/20 | 1,661 | 1,663 | 1,639 | 1,646 | -0.9% | 7,400 | 499億3315万 | +0.3% | 15.37 | 0.57 |
| 02/19 | 1,682 | 1,700 | 1,659 | 1,661 | -1.95% | 7,300 | 503億8819万 | +1.47% | 15.51 | 0.58 |
| 02/18 | 1,725 | 1,740 | 1,686 | 1,694 | -1.28% | 10,500 | 513億8928万 | +3.86% | 15.82 | 0.59 |
| 02/17 | 1,759 | 1,761 | 1,706 | 1,716 | -3.76% | 9,400 | 520億5668万 | +5.54% | 16.03 | 0.6 |
| 02/14 | 1,785 | 1,788 | 1,762 | 1,783 | -0.94% | 34,300 | 540億8919万 | +9.99% | 16.65 | 0.62 |
| 02/13 | 1,800 | 1,826 | 1,784 | 1,800 | -2.17% | 22,000 | 546億490万 | +11.66% | 16.81 | 0.63 |
| 02/12 | 1,781 | 1,840 | 1,762 | 1,840 | +8.17% | 54,800 | 558億1835万 | +14.71% | 17.19 | 0.64 |
| 02/10 | 1,673 | 1,710 | 1,673 | 1,701 | +1.55% | 14,100 | 516億163万 | +6.78% | 15.89 | 0.59 |
| 02/07 | 1,665 | 1,689 | 1,665 | 1,675 | +0.54% | 3,500 | 508億1290万 | +5.35% | 15.64 | 0.58 |
| 02/06 | 1,659 | 1,691 | 1,649 | 1,666 | +0.42% | 25,600 | 505億3987万 | +4.85% | 15.56 | 0.58 |
| 02/05 | 1,600 | 1,670 | 1,599 | 1,659 | +2.6% | 25,000 | 503億2752万 | +4.54% | 15.5 | 0.58 |
| 02/04 | 1,637 | 1,637 | 1,596 | 1,617 | +1.06% | 7,300 | 490億5341万 | +2.08% | 15.1 | 0.56 |
| 02/03 | 1,597 | 1,619 | 1,594 | 1,600 | -0.93% | 7,400 | 485億3769万 | +1.07% | 14.94 | 0.56 |
| 01/31 | 1,642 | 1,642 | 1,593 | 1,615 | -0.25% | 11,900 | 489億9273万 | +2.02% | 15.08 | 0.56 |
| 01/30 | 1,611 | 1,644 | 1,592 | 1,619 | +0.5% | 16,700 | 491億1408万 | +2.15% | 15.12 | 0.57 |
| 01/29 | 1,632 | 1,632 | 1,594 | 1,611 | -1.29% | 12,600 | 488億7139万 | +1.51% | 15.05 | 0.56 |
| 01/28 | 1,679 | 1,679 | 1,594 | 1,632 | -3.09% | 28,500 | 495億845万 | +2.77% | 15.24 | 0.57 |
| 01/27 | 1,691 | 1,780 | 1,630 | 1,684 | +7.06% | 64,000 | 510億8592万 | +5.91% | 15.73 | 0.59 |
| 01/24 | 1,591 | 1,609 | 1,566 | 1,573 | -1.13% | 11,000 | 477億1862万 | -1.01% | 14.69 | 0.55 |
| 01/23 | 1,560 | 1,633 | 1,556 | 1,591 | +0.95% | 18,200 | 482億6467万 | -0.06% | 14.86 | 0.56 |
| 01/22 | 1,556 | 1,583 | 1,556 | 1,576 | +1.48% | 8,200 | 478億963万 | -1.07% | 14.72 | 0.55 |
| 01/21 | 1,519 | 1,564 | 1,519 | 1,553 | +2.44% | 6,300 | 471億1190万 | -2.51% | 14.51 | 0.54 |
| 01/20 | 1,516 | 1,529 | 1,507 | 1,516 | +0.73% | 3,900 | 459億8946万 | -4.89% | 14.16 | 0.53 |
| 01/17 | 1,513 | 1,522 | 1,505 | 1,505 | +0.33% | 3,900 | 456億5577万 | -5.64% | 14.06 | 0.53 |
| 01/16 | 1,515 | 1,515 | 1,500 | 1,500 | -2.72% | 5,300 | 455億409万 | -6.07% | 14.01 | 0.52 |
| 01/15 | 1,521 | 1,545 | 1,515 | 1,542 | +2.46% | 5,200 | 467億7820万 | -3.5% | 14.4 | 0.54 |
| 01/14 | 1,583 | 1,583 | 1,505 | 1,505 | -4.75% | 13,600 | 456億5577万 | -5.76% | 14.06 | 0.53 |
| 01/10 | 1,599 | 1,599 | 1,556 | 1,580 | -0.06% | 5,800 | 479億3097万 | -1.13% | 14.76 | 0.55 |
| 01/09 | 1,564 | 1,590 | 1,562 | 1,581 | +1.28% | 2,500 | 479億6131万 | -1.06% | 14.77 | 0.55 |
| 01/08 | 1,568 | 1,605 | 1,557 | 1,561 | -2.8% | 8,800 | 473億5459万 | -2.32% | 14.58 | 0.54 |
| 01/07 | 1,592 | 1,621 | 1,587 | 1,606 | +3.21% | 9,300 | 487億1971万 | +0.5% | 15 | 0.56 |
| 01/06 | 1,627 | 1,640 | 1,509 | 1,556 | -4.89% | 13,200 | 472億291万 | -2.57% | 14.53 | 0.54 |
| 2019 |
| 12/30 | 1,635 | 1,671 | 1,594 | 1,636 | 0% | 6,500 | 496億2979万 | +2.31% | 15.88 | 0.58 |
| 12/27 | 1,609 | 1,645 | 1,603 | 1,636 | +1.68% | 6,700 | 496億2979万 | +2.51% | 15.88 | 0.58 |
| 12/26 | 1,615 | 1,624 | 1,576 | 1,609 | +0.12% | 7,700 | 488億1072万 | +0.94% | 15.62 | 0.57 |
| 12/25 | 1,578 | 1,617 | 1,561 | 1,607 | +1.84% | 6,400 | 487億5005万 | +0.88% | 15.6 | 0.57 |
| 12/24 | 1,604 | 1,622 | 1,556 | 1,578 | -1.62% | 9,200 | 478億7030万 | -0.88% | 15.32 | 0.56 |
| 12/23 | 1,679 | 1,697 | 1,601 | 1,604 | -4.07% | 9,800 | 486億5904万 | +0.69% | 15.57 | 0.57 |
| 12/20 | 1,668 | 1,672 | 1,634 | 1,672 | +0.97% | 18,500 | 507億2189万 | +4.89% | 16.23 | 0.59 |
| 12/19 | 1,657 | 1,667 | 1,642 | 1,656 | +0.36% | 7,000 | 502億3651万 | +4.09% | 16.07 | 0.59 |
| 12/18 | 1,680 | 1,680 | 1,630 | 1,650 | -1.9% | 9,500 | 500億5450万 | +3.9% | 16.01 | 0.58 |
| 12/17 | 1,676 | 1,682 | 1,634 | 1,682 | +1.39% | 10,200 | 510億2525万 | +6.12% | 16.32 | 0.59 |
| 12/16 | 1,670 | 1,670 | 1,645 | 1,659 | +0.67% | 7,300 | 503億2752万 | +4.73% | 16.1 | 0.59 |
| 12/13 | 1,649 | 1,662 | 1,629 | 1,648 | +3.19% | 24,200 | 499億9382万 | +4.04% | 15.99 | 0.58 |
| 12/12 | 1,598 | 1,605 | 1,578 | 1,597 | +0.13% | 6,700 | 484億4668万 | +0.76% | 15.5 | 0.56 |
| 12/11 | 1,569 | 1,605 | 1,569 | 1,595 | +1.21% | 14,200 | 483億8601万 | +0.44% | 15.48 | 0.56 |
| 12/10 | 1,553 | 1,579 | 1,546 | 1,576 | +1.94% | 7,900 | 478億963万 | -0.94% | 15.3 | 0.56 |
| 12/09 | 1,579 | 1,579 | 1,534 | 1,546 | +0.32% | 11,700 | 468億9955万 | -3.07% | 15 | 0.55 |
| 12/06 | 1,531 | 1,548 | 1,529 | 1,541 | +0.65% | 5,300 | 467億4787万 | -3.57% | 14.96 | 0.54 |
| 12/05 | 1,522 | 1,535 | 1,504 | 1,531 | +0.79% | 5,800 | 464億4450万 | -4.43% | 14.86 | 0.54 |
| 12/04 | 1,515 | 1,519 | 1,503 | 1,519 | -0.65% | 8,400 | 460億8047万 | -5.42% | 14.74 | 0.54 |
| 12/03 | 1,553 | 1,553 | 1,522 | 1,529 | -3.04% | 8,700 | 463億8383万 | -4.85% | 14.84 | 0.54 |
| 12/02 | 1,575 | 1,577 | 1,542 | 1,577 | +0.13% | 15,600 | 478億3996万 | -1.87% | 15.31 | 0.56 |
| 11/29 | 1,574 | 1,575 | 1,531 | 1,575 | +0.13% | 10,200 | 477億7929万 | -1.93% | 15.29 | 0.56 |
| 11/28 | 1,584 | 1,584 | 1,569 | 1,573 | -0.69% | 3,400 | 477億1862万 | -2.05% | 15.27 | 0.56 |
| 11/27 | 1,584 | 1,599 | 1,582 | 1,584 | 0% | 4,900 | 480億5232万 | -1.31% | 15.37 | 0.56 |
| 11/26 | 1,599 | 1,601 | 1,562 | 1,584 | +0.25% | 8,500 | 480億5232万 | -1.25% | 15.37 | 0.56 |
| 11/25 | 1,590 | 1,590 | 1,562 | 1,580 | +0.45% | 4,100 | 479億3097万 | -1.43% | 15.33 | 0.56 |
| 11/22 | 1,580 | 1,596 | 1,573 | 1,573 | -1.32% | 9,500 | 477億1862万 | -1.81% | 15.27 | 0.56 |
| 11/21 | 1,589 | 1,594 | 1,542 | 1,594 | +1.72% | 9,100 | 483億5568万 | -0.5% | 15.47 | 0.56 |
| 11/20 | 1,615 | 1,615 | 1,565 | 1,567 | -2.97% | 5,900 | 475億3660万 | -2.06% | 15.21 | 0.55 |
| 11/19 | 1,616 | 1,644 | 1,601 | 1,615 | -0.55% | 5,300 | 489億9273万 | +1.19% | 15.67 | 0.57 |
| 11/18 | 1,609 | 1,669 | 1,596 | 1,624 | +0.93% | 6,300 | 492億6576万 | +2.14% | 15.76 | 0.57 |
| 11/15 | 1,568 | 1,613 | 1,568 | 1,609 | +2.68% | 7,100 | 488億1072万 | +1.58% | 15.62 | 0.57 |
| 11/14 | 1,592 | 1,592 | 1,563 | 1,567 | -1.57% | 6,600 | 475億3660万 | -0.76% | 15.21 | 0.55 |
| 11/13 | 1,637 | 1,649 | 1,592 | 1,592 | -2.75% | 9,600 | 482億9500万 | +1.14% | 15.45 | 0.56 |
| 11/12 | 1,614 | 1,653 | 1,614 | 1,637 | -2.27% | 11,100 | 496億6013万 | +4.4% | 15.89 | 0.58 |
| 11/11 | 1,679 | 1,713 | 1,641 | 1,675 | +0.12% | 9,800 | 508億1290万 | +7.37% | 16.26 | 0.59 |
| 11/08 | 1,678 | 1,695 | 1,656 | 1,673 | +0.54% | 19,000 | 507億5223万 | +7.73% | 16.24 | 0.59 |
| 11/07 | 1,678 | 1,678 | 1,648 | 1,664 | -0.72% | 6,200 | 504億7920万 | +7.84% | 16.15 | 0.59 |
| 11/06 | 1,650 | 1,678 | 1,650 | 1,676 | +0.06% | 8,900 | 508億4323万 | +9.26% | 16.27 | 0.59 |
| 11/05 | 1,650 | 1,675 | 1,647 | 1,675 | +3.72% | 14,200 | 508億1290万 | +9.76% | 16.26 | 0.59 |
| 11/01 | 1,617 | 1,624 | 1,579 | 1,615 | -1.4% | 7,600 | 489億9273万 | +6.32% | 15.67 | 0.57 |
| 10/31 | 1,629 | 1,651 | 1,625 | 1,638 | -0.36% | 10,000 | 496億9046万 | +8.26% | 15.9 | 0.58 |
| 10/30 | 1,545 | 1,644 | 1,531 | 1,644 | +6.34% | 34,100 | 498億7248万 | +9.09% | 15.96 | 0.58 |
| 10/29 | 1,544 | 1,550 | 1,529 | 1,546 | +1.31% | 8,900 | 468億9955万 | +3.14% | 15 | 0.55 |
| 10/28 | 1,555 | 1,573 | 1,489 | 1,526 | -1.86% | 9,500 | 462億9282万 | +2.35% | 14.81 | 0.54 |
| 10/25 | 1,570 | 1,570 | 1,544 | 1,555 | +0.06% | 10,000 | 471億7257万 | +4.93% | 15.09 | 0.55 |
| 10/24 | 1,571 | 1,571 | 1,541 | 1,554 | -0.19% | 8,800 | 471億4223万 | +5.5% | 15.08 | 0.55 |
| 10/23 | 1,561 | 1,578 | 1,540 | 1,557 | -0.26% | 5,700 | 472億3324万 | +6.43% | 15.11 | 0.55 |
| 10/21 | 1,577 | 1,577 | 1,543 | 1,561 | -0.06% | 4,700 | 473億5459万 | +7.43% | 15.15 | 0.55 |
| 10/18 | 1,558 | 1,576 | 1,541 | 1,562 | +1.17% | 7,700 | 473億8492万 | +8.17% | 15.16 | 0.55 |
| 10/17 | 1,579 | 1,579 | 1,527 | 1,544 | -2.22% | 10,200 | 468億3887万 | +7.6% | 14.99 | 0.55 |
| 10/16 | 1,554 | 1,579 | 1,543 | 1,579 | +2.47% | 16,000 | 479億64万 | +10.65% | 15.32 | 0.56 |
| 10/15 | 1,498 | 1,548 | 1,498 | 1,541 | +4.97% | 18,700 | 467億4787万 | +8.67% | 14.96 | 0.54 |
| 10/11 | 1,475 | 1,475 | 1,445 | 1,468 | +0.07% | 8,800 | 445億3333万 | +4.11% | 14.25 | 0.52 |
| 10/10 | 1,475 | 1,479 | 1,462 | 1,467 | -0.88% | 3,000 | 445億300万 | +4.49% | 14.24 | 0.52 |
| 10/09 | 1,482 | 1,485 | 1,461 | 1,480 | -0.34% | 4,700 | 448億9737万 | +5.79% | 14.36 | 0.52 |
| 10/08 | 1,448 | 1,485 | 1,422 | 1,485 | +3.48% | 8,800 | 450億4905万 | +6.53% | 14.41 | 0.52 |
| 10/07 | 1,450 | 1,450 | 1,422 | 1,435 | 0% | 3,900 | 435億3224万 | +3.31% | 13.93 | 0.51 |
| 10/04 | 1,438 | 1,445 | 1,427 | 1,435 | -0.42% | 4,900 | 435億3224万 | +3.46% | 13.93 | 0.51 |
| 10/03 | 1,462 | 1,477 | 1,429 | 1,441 | -4% | 6,400 | 437億1426万 | +4.12% | 13.99 | 0.51 |
| 10/02 | 1,441 | 1,506 | 1,439 | 1,501 | +5.04% | 15,000 | 455億3442万 | +8.69% | 14.57 | 0.53 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
