K&Oエナジーグループ（1663）の株価チャート
2023/08/14～2024/01/10
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 |
|---|
| 2026 | 7/1, 株式分割 1→2 |
| 2024 |
| 01/10 | 1,133 | 1,143 | 1,129 | 1,142 | +1.33% | 155,200 | 646億9122万 | +6.88% | 9.89 | 0.63 |
| 01/09 | 1,128 | 1,139 | 1,113 | 1,127 | +0.04% | 181,200 | 638億4114万 | +5.58% | 9.76 | 0.62 |
| 01/05 | 1,155 | 1,155 | 1,126 | 1,126 | -1.66% | 214,400 | 638億1280万 | +5.73% | 9.75 | 0.62 |
| 01/04 | 1,112 | 1,145 | 1,098 | 1,145 | +3.2% | 285,600 | 648億8957万 | +7.71% | 9.92 | 0.64 |
| 2023 |
| 12/29 | 1,110 | 1,110 | 1,094 | 1,110 | -0.63% | 240,800 | 628億7771万 | +4.57% | 9.17 | 0.66 |
| 12/28 | 1,096 | 1,120 | 1,092 | 1,117 | +2.38% | 419,400 | 632億7442万 | +5.23% | 9.22 | 0.66 |
| 12/27 | 1,086 | 1,092 | 1,077 | 1,091 | +1.63% | 234,600 | 618億94万 | +2.88% | 9.01 | 0.65 |
| 12/26 | 1,080 | 1,081 | 1,070 | 1,073 | -0.14% | 155,400 | 608億918万 | +1.13% | 8.87 | 0.64 |
| 12/25 | 1,070 | 1,099 | 1,070 | 1,075 | +2.82% | 287,800 | 608億9419万 | +1.18% | 8.88 | 0.64 |
| 12/22 | 1,045 | 1,050 | 1,041 | 1,045 | +1.41% | 94,400 | 592億2236万 | -1.69% | 8.63 | 0.62 |
| 12/21 | 1,040 | 1,047 | 1,028 | 1,031 | -1.53% | 107,200 | 584億62万 | -3.15% | 8.51 | 0.61 |
| 12/20 | 1,045 | 1,054 | 1,039 | 1,047 | +1.41% | 177,000 | 593億737万 | -1.92% | 8.65 | 0.62 |
| 12/19 | 1,037 | 1,043 | 1,018 | 1,032 | +1.03% | 140,800 | 584億8562万 | -3.73% | 8.53 | 0.61 |
| 12/18 | 1,018 | 1,032 | 1,015 | 1,022 | -0.92% | 146,800 | 578億9057万 | -5.15% | 8.44 | 0.6 |
| 12/15 | 1,021 | 1,033 | 1,008 | 1,031 | +1.03% | 177,200 | 584億2895万 | -4.71% | 8.52 | 0.61 |
| 12/14 | 1,042 | 1,052 | 1,015 | 1,021 | -2.48% | 166,800 | 578億3390万 | -6.12% | 8.43 | 0.6 |
| 12/13 | 1,050 | 1,061 | 1,036 | 1,047 | -0.24% | 138,800 | 593億737万 | -4.25% | 8.65 | 0.62 |
| 12/12 | 1,045 | 1,055 | 1,043 | 1,049 | +0.33% | 157,200 | 594億4905万 | -4.55% | 8.67 | 0.62 |
| 12/11 | 1,037 | 1,053 | 1,033 | 1,046 | +2.95% | 190,200 | 592億5070万 | -5.47% | 8.64 | 0.62 |
| 12/08 | 1,031 | 1,032 | 1,013 | 1,016 | -1.98% | 268,400 | 575億5053万 | -8.6% | 8.39 | 0.6 |
| 12/07 | 1,058 | 1,067 | 1,035 | 1,036 | -3.13% | 311,200 | 587億1231万 | -7.42% | 8.56 | 0.61 |
| 12/06 | 1,056 | 1,070 | 1,056 | 1,070 | +1.33% | 129,400 | 606億1083万 | -4.85% | 8.84 | 0.63 |
| 12/05 | 1,070 | 1,074 | 1,055 | 1,056 | -1.81% | 243,400 | 598億1742万 | -6.43% | 8.72 | 0.63 |
| 12/04 | 1,088 | 1,094 | 1,074 | 1,075 | -1.24% | 244,400 | 609億2253万 | -5.2% | 8.88 | 0.64 |
| 12/01 | 1,100 | 1,106 | 1,086 | 1,089 | -0.55% | 167,200 | 616億8760万 | -4.35% | 8.99 | 0.64 |
| 11/30 | 1,097 | 1,097 | 1,077 | 1,095 | +0.27% | 223,800 | 620億2763万 | -4.24% | 9.04 | 0.65 |
| 11/29 | 1,074 | 1,097 | 1,069 | 1,092 | +0.74% | 243,600 | 618億5762万 | -4.84% | 9.02 | 0.65 |
| 11/28 | 1,098 | 1,103 | 1,076 | 1,084 | -0.82% | 245,600 | 614億424万 | -5.86% | 8.95 | 0.64 |
| 11/27 | 1,110 | 1,111 | 1,090 | 1,093 | -1.18% | 198,200 | 619億1429万 | -5.49% | 9.03 | 0.65 |
| 11/24 | 1,108 | 1,118 | 1,104 | 1,106 | +0.64% | 140,800 | 626億5103万 | -4.86% | 9.13 | 0.65 |
| 11/22 | 1,094 | 1,124 | 1,089 | 1,099 | -0.41% | 224,200 | 622億5432万 | -6.03% | 9.08 | 0.65 |
| 11/21 | 1,098 | 1,110 | 1,094 | 1,103 | +1.33% | 208,600 | 625億935万 | -6.21% | 9.11 | 0.65 |
| 11/20 | 1,099 | 1,105 | 1,089 | 1,089 | -0.82% | 249,600 | 616億8760万 | -8.07% | 8.99 | 0.64 |
| 11/17 | 1,074 | 1,098 | 1,074 | 1,098 | +0.46% | 194,800 | 621億9765万 | -8.01% | 9.07 | 0.65 |
| 11/16 | 1,108 | 1,121 | 1,079 | 1,093 | +0.09% | 428,200 | 619億1429万 | -9.11% | 9.03 | 0.65 |
| 11/15 | 1,116 | 1,135 | 1,076 | 1,092 | -6.39% | 1,138,600 | 618億5762万 | -9.79% | 9.02 | 0.65 |
| 11/14 | 1,166 | 1,179 | 1,150 | 1,166 | +1% | 336,200 | 660億7969万 | -4.43% | 9.63 | 0.69 |
| 11/13 | 1,168 | 1,173 | 1,152 | 1,155 | -0.94% | 171,200 | 654億2796万 | -5.6% | 9.54 | 0.68 |
| 11/10 | 1,154 | 1,169 | 1,139 | 1,166 | +0.69% | 209,600 | 660億5135万 | -5.09% | 9.63 | 0.69 |
| 11/09 | 1,153 | 1,161 | 1,140 | 1,158 | +0.22% | 178,800 | 655億9798万 | -6.05% | 9.56 | 0.69 |
| 11/08 | 1,178 | 1,187 | 1,148 | 1,155 | -2.98% | 264,200 | 654億5630万 | -6.7% | 9.54 | 0.68 |
| 11/07 | 1,227 | 1,233 | 1,188 | 1,191 | -2.82% | 137,400 | 674億6816万 | -4.3% | 9.84 | 0.7 |
| 11/06 | 1,210 | 1,227 | 1,200 | 1,225 | +2.73% | 154,400 | 694億2334万 | -1.92% | 10.12 | 0.73 |
| 11/02 | 1,220 | 1,220 | 1,185 | 1,193 | -0.17% | 138,600 | 675億8150万 | -4.83% | 9.85 | 0.71 |
| 11/01 | 1,192 | 1,203 | 1,184 | 1,195 | +1.31% | 174,600 | 676億9484万 | -4.9% | 9.87 | 0.71 |
| 10/31 | 1,173 | 1,181 | 1,149 | 1,179 | +1.2% | 177,800 | 668億1643万 | -6.28% | 9.74 | 0.7 |
| 10/30 | 1,176 | 1,191 | 1,156 | 1,165 | -2.43% | 148,800 | 660億2302万 | -7.76% | 9.63 | 0.69 |
| 10/27 | 1,145 | 1,195 | 1,145 | 1,194 | +0.04% | 256,000 | 676億6651万 | -5.76% | 9.86 | 0.71 |
| 10/26 | 1,195 | 1,207 | 1,183 | 1,194 | -1% | 180,400 | 676億3817万 | -6.1% | 9.86 | 0.71 |
| 10/25 | 1,215 | 1,239 | 1,203 | 1,206 | +0.29% | 138,000 | 683億1824万 | -5.45% | 9.96 | 0.71 |
| 10/24 | 1,193 | 1,204 | 1,151 | 1,202 | +1.09% | 311,800 | 681億1989万 | -6.09% | 9.93 | 0.71 |
| 10/23 | 1,222 | 1,225 | 1,185 | 1,189 | -2.02% | 207,000 | 673億8315万 | -7.4% | 9.82 | 0.7 |
| 10/20 | 1,227 | 1,238 | 1,200 | 1,214 | -1.1% | 172,200 | 687億7162万 | -5.56% | 10.03 | 0.72 |
| 10/19 | 1,255 | 1,266 | 1,225 | 1,227 | -3.5% | 213,800 | 695億3669万 | -4.59% | 10.14 | 0.73 |
| 10/18 | 1,285 | 1,292 | 1,255 | 1,272 | -1.59% | 175,400 | 720億5860万 | -1.13% | 10.51 | 0.75 |
| 10/17 | 1,314 | 1,328 | 1,286 | 1,292 | -0.96% | 186,200 | 732億2038万 | +0.54% | 10.67 | 0.77 |
| 10/16 | 1,312 | 1,338 | 1,290 | 1,305 | +0.46% | 182,400 | 739億2878万 | +1.83% | 10.78 | 0.77 |
| 10/13 | 1,317 | 1,325 | 1,293 | 1,299 | -2.52% | 144,800 | 735億8875万 | +1.6% | 10.73 | 0.77 |
| 10/12 | 1,291 | 1,334 | 1,288 | 1,332 | +2.86% | 178,200 | 754億8726万 | +4.47% | 11 | 0.79 |
| 10/11 | 1,337 | 1,338 | 1,295 | 1,295 | -2.23% | 137,800 | 733億9039万 | +1.89% | 10.7 | 0.77 |
| 10/10 | 1,300 | 1,338 | 1,291 | 1,325 | +5.16% | 270,200 | 750億6222万 | +4.37% | 10.94 | 0.78 |
| 10/06 | 1,270 | 1,275 | 1,246 | 1,260 | -1.45% | 188,400 | 713億7853万 | -0.51% | 10.41 | 0.75 |
| 10/05 | 1,280 | 1,283 | 1,256 | 1,278 | +0.75% | 178,800 | 724億2697万 | +1.03% | 10.56 | 0.76 |
| 10/04 | 1,271 | 1,298 | 1,258 | 1,269 | -1.86% | 273,800 | 718億8858万 | +0.44% | 10.48 | 0.75 |
| 10/03 | 1,324 | 1,324 | 1,291 | 1,293 | -2.16% | 197,800 | 732億4871万 | +2.58% | 10.68 | 0.77 |
| 10/02 | 1,324 | 1,359 | 1,318 | 1,321 | +0.92% | 278,600 | 748億6387万 | +5.09% | 10.91 | 0.78 |
| 09/29 | 1,350 | 1,369 | 1,303 | 1,309 | -0.91% | 355,400 | 741億8380万 | +4.64% | 10.81 | 0.78 |
| 09/28 | 1,265 | 1,335 | 1,258 | 1,321 | +4.51% | 394,200 | 748億6387万 | +6.02% | 10.91 | 0.78 |
| 09/27 | 1,253 | 1,264 | 1,228 | 1,264 | +0.2% | 174,200 | 716億3356万 | +1.94% | 10.44 | 0.75 |
| 09/26 | 1,282 | 1,293 | 1,258 | 1,262 | -2.44% | 139,400 | 714億9188万 | +1.98% | 10.42 | 0.75 |
| 09/25 | 1,282 | 1,302 | 1,269 | 1,293 | +2.17% | 151,800 | 732億7705万 | +4.95% | 10.68 | 0.77 |
| 09/22 | 1,251 | 1,277 | 1,237 | 1,266 | -1.33% | 230,400 | 717億1857万 | +3.14% | 10.46 | 0.75 |
| 09/21 | 1,283 | 1,312 | 1,268 | 1,283 | -1% | 180,000 | 726億8199万 | +4.95% | 10.6 | 0.76 |
| 09/20 | 1,342 | 1,353 | 1,296 | 1,296 | -3.36% | 336,200 | 734億1873万 | +6.36% | 10.7 | 0.77 |
| 09/19 | 1,293 | 1,350 | 1,291 | 1,341 | +3.63% | 401,800 | 759億6897万 | +10.42% | 11.08 | 0.79 |
| 09/15 | 1,247 | 1,304 | 1,240 | 1,294 | +5.59% | 462,200 | 733億538万 | +6.9% | 10.69 | 0.77 |
| 09/14 | 1,245 | 1,245 | 1,223 | 1,225 | -0.89% | 80,800 | 694億2334万 | +1.24% | 10.12 | 0.73 |
| 09/13 | 1,229 | 1,240 | 1,222 | 1,236 | +0.37% | 77,200 | 700億4674万 | +2.06% | 10.21 | 0.73 |
| 09/12 | 1,235 | 1,258 | 1,228 | 1,232 | -0.12% | 126,400 | 697億9171万 | +1.69% | 10.17 | 0.73 |
| 09/11 | 1,217 | 1,238 | 1,217 | 1,233 | +2.03% | 121,800 | 698億7672万 | +1.65% | 10.19 | 0.73 |
| 09/08 | 1,205 | 1,224 | 1,201 | 1,209 | -0.29% | 133,400 | 684億8825万 | -0.21% | 9.98 | 0.72 |
| 09/07 | 1,226 | 1,237 | 1,211 | 1,212 | -1.18% | 134,600 | 686億8661万 | +0.17% | 10.01 | 0.72 |
| 09/06 | 1,241 | 1,258 | 1,226 | 1,227 | -0.81% | 116,000 | 695億835万 | +1.36% | 10.13 | 0.73 |
| 09/05 | 1,250 | 1,265 | 1,232 | 1,237 | -1.51% | 159,400 | 700億7507万 | +2.27% | 10.22 | 0.73 |
| 09/04 | 1,244 | 1,273 | 1,243 | 1,256 | +1.33% | 242,800 | 711億5184万 | +4.02% | 10.37 | 0.74 |
| 09/01 | 1,237 | 1,260 | 1,225 | 1,239 | +1.27% | 204,400 | 702億1675万 | +2.99% | 10.24 | 0.73 |
| 08/31 | 1,240 | 1,246 | 1,217 | 1,224 | -0.61% | 120,200 | 693億3834万 | +2.04% | 10.11 | 0.72 |
| 08/30 | 1,218 | 1,242 | 1,203 | 1,231 | +2.97% | 271,000 | 697億6338万 | +3.01% | 10.17 | 0.73 |
| 08/29 | 1,213 | 1,223 | 1,192 | 1,196 | -1.65% | 128,400 | 677億5152万 | +0.38% | 9.88 | 0.71 |
| 08/28 | 1,203 | 1,218 | 1,202 | 1,216 | +2.44% | 175,400 | 688億8496万 | +2.23% | 10.04 | 0.72 |
| 08/25 | 1,166 | 1,190 | 1,160 | 1,187 | +0.72% | 158,000 | 672億4147万 | +0.04% | 9.8 | 0.7 |
| 08/24 | 1,176 | 1,178 | 1,161 | 1,178 | -0.13% | 192,000 | 667億5975万 | -0.51% | 9.73 | 0.7 |
| 08/23 | 1,170 | 1,197 | 1,159 | 1,180 | +0.86% | 191,600 | 668億4476万 | -0.3% | 9.75 | 0.7 |
| 08/22 | 1,160 | 1,170 | 1,141 | 1,170 | +1.12% | 156,200 | 662億7804万 | -1.06% | 9.66 | 0.69 |
| 08/21 | 1,140 | 1,162 | 1,133 | 1,157 | +0.61% | 163,400 | 655億4130万 | -1.99% | 9.55 | 0.68 |
| 08/18 | 1,164 | 1,183 | 1,133 | 1,150 | -0.78% | 358,200 | 651億4460万 | -2.42% | 9.5 | 0.68 |
| 08/17 | 1,149 | 1,161 | 1,123 | 1,159 | -0.64% | 261,400 | 656億5465万 | -1.49% | 9.57 | 0.69 |
| 08/16 | 1,154 | 1,182 | 1,154 | 1,166 | -2.87% | 319,800 | 660億7969万 | -0.6% | 9.63 | 0.69 |
| 08/15 | 1,272 | 1,274 | 1,150 | 1,201 | -4.3% | 823,600 | 680億3488万 | +2.43% | 9.92 | 0.71 |
| 08/14 | 1,277 | 1,284 | 1,245 | 1,255 | -2.34% | 297,400 | 710億9517万 | +7.31% | 10.36 | 0.74 |
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。
