K&Oエナジーグループ（1663）の株価チャート
2024/01/26～2024/06/21
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 |
|---|
| 2024 |
| 06/21 | 3,585 | 3,635 | 3,455 | 3,460 | -2.67% | 330,300 | 980億4277万 | -8.37% | 14.95 | 0.96 |
| 06/20 | 3,445 | 3,560 | 3,360 | 3,555 | +1.28% | 683,800 | 1007億3469万 | -5.8% | 15.36 | 0.98 |
| 06/19 | 3,735 | 3,825 | 3,390 | 3,510 | -7.51% | 1,195,100 | 994億5957万 | -6.77% | 15.16 | 0.97 |
| 06/18 | 4,240 | 4,310 | 3,710 | 3,795 | -8.99% | 1,296,500 | 1075億3535万 | +0.98% | 16.4 | 1.05 |
| 06/17 | 4,225 | 4,280 | 4,105 | 4,170 | +0.36% | 584,800 | 1181億6137万 | +11.68% | 18.02 | 1.15 |
| 06/14 | 3,875 | 4,190 | 3,870 | 4,155 | +6.13% | 428,500 | 1177億3633万 | +12.24% | 17.95 | 1.15 |
| 06/13 | 4,000 | 4,025 | 3,860 | 3,915 | +0.51% | 313,100 | 1109億3567万 | +6.65% | 16.91 | 1.08 |
| 06/12 | 4,150 | 4,200 | 3,890 | 3,895 | -5.92% | 809,200 | 1103億6895万 | +6.83% | 16.83 | 1.08 |
| 06/11 | 3,850 | 4,230 | 3,820 | 4,140 | +8.95% | 939,300 | 1173億1129万 | +14.36% | 17.89 | 1.15 |
| 06/10 | 3,700 | 3,825 | 3,690 | 3,800 | +2.15% | 200,600 | 1076億7703万 | +5.94% | 16.42 | 1.05 |
| 06/07 | 3,640 | 3,725 | 3,630 | 3,720 | +0.81% | 164,500 | 1054億1014万 | +4.23% | 16.07 | 1.03 |
| 06/06 | 3,750 | 3,775 | 3,655 | 3,690 | -1.34% | 161,600 | 1045億6006万 | +3.83% | 15.94 | 1.02 |
| 06/05 | 3,800 | 3,825 | 3,720 | 3,740 | -2.86% | 156,600 | 1059億7686万 | +5.56% | 16.16 | 1.03 |
| 06/04 | 3,830 | 3,880 | 3,760 | 3,850 | +0.52% | 160,200 | 1090億9383万 | +9.16% | 16.63 | 1.07 |
| 06/03 | 3,960 | 3,965 | 3,815 | 3,830 | -2.67% | 315,700 | 1085億2711万 | +9.3% | 16.55 | 1.06 |
| 05/31 | 3,880 | 4,030 | 3,865 | 3,935 | +3.01% | 708,700 | 1115億240万 | +12.88% | 17 | 1.09 |
| 05/30 | 3,695 | 3,900 | 3,670 | 3,820 | +1.46% | 241,600 | 1082億4375万 | +10.28% | 16.5 | 1.06 |
| 05/29 | 4,000 | 4,030 | 3,750 | 3,765 | -3.71% | 328,400 | 1066億8526万 | +9.23% | 16.27 | 1.04 |
| 05/28 | 3,750 | 3,910 | 3,715 | 3,910 | +6.11% | 294,700 | 1107億9399万 | +14.06% | 16.89 | 1.08 |
| 05/27 | 3,670 | 3,750 | 3,635 | 3,685 | +1.8% | 129,500 | 1044億1838万 | +8.29% | 15.92 | 1.02 |
| 05/24 | 3,525 | 3,670 | 3,505 | 3,620 | +0.7% | 130,300 | 1025億7654万 | +6.97% | 15.64 | 1 |
| 05/23 | 3,645 | 3,680 | 3,555 | 3,595 | -3.23% | 209,100 | 1018億6813万 | +6.74% | 15.53 | 0.99 |
| 05/22 | 3,795 | 3,825 | 3,670 | 3,715 | +0.68% | 324,400 | 1052億6846万 | +10.5% | 16.05 | 1.03 |
| 05/21 | 3,620 | 3,780 | 3,610 | 3,690 | +7.42% | 501,300 | 1045億6006万 | +10.35% | 15.94 | 1.02 |
| 05/20 | 3,420 | 3,480 | 3,410 | 3,435 | +0.29% | 135,400 | 973億3436万 | +3.25% | 14.84 | 0.95 |
| 05/17 | 3,340 | 3,430 | 3,320 | 3,425 | +2.85% | 99,800 | 970億5100万 | +3.35% | 14.8 | 0.95 |
| 05/16 | 3,375 | 3,430 | 3,290 | 3,330 | -0.15% | 149,700 | 943億5908万 | +0.94% | 14.39 | 0.92 |
| 05/15 | 3,200 | 3,390 | 3,200 | 3,335 | +5.04% | 203,500 | 945億76万 | +1.43% | 14.41 | 0.92 |
| 05/14 | 3,165 | 3,260 | 3,110 | 3,175 | -5.93% | 247,500 | 899億6699万 | -3.14% | 13.72 | 0.88 |
| 05/13 | 3,305 | 3,385 | 3,305 | 3,375 | 0% | 142,100 | 956億3420万 | +3.08% | 14.58 | 0.93 |
| 05/10 | 3,250 | 3,400 | 3,235 | 3,375 | +2.43% | 116,500 | 956億3420万 | +3.53% | 14.58 | 0.93 |
| 05/09 | 3,240 | 3,300 | 3,220 | 3,295 | +1.54% | 70,100 | 933億6732万 | +1.57% | 14.24 | 0.91 |
| 05/08 | 3,310 | 3,325 | 3,245 | 3,245 | -2.26% | 71,100 | 919億5051万 | +0.25% | 14.02 | 0.9 |
| 05/07 | 3,380 | 3,380 | 3,320 | 3,320 | -0.9% | 67,900 | 940億7572万 | +2.5% | 14.34 | 0.92 |
| 05/02 | 3,385 | 3,385 | 3,300 | 3,350 | 0% | 77,700 | 949億2580万 | +3.62% | 14.47 | 0.93 |
| 05/01 | 3,375 | 3,420 | 3,350 | 3,350 | -1.9% | 90,200 | 949億2580万 | +3.94% | 14.47 | 0.93 |
| 04/30 | 3,335 | 3,430 | 3,290 | 3,415 | +2.25% | 114,700 | 967億6764万 | +6.49% | 14.75 | 0.94 |
| 04/26 | 3,245 | 3,370 | 3,220 | 3,340 | +1.98% | 160,700 | 946億4244万 | +4.97% | 14.43 | 0.92 |
| 04/25 | 3,375 | 3,375 | 3,245 | 3,275 | -3.11% | 155,200 | 928億59万 | +3.61% | 14.15 | 0.91 |
| 04/24 | 3,365 | 3,385 | 3,325 | 3,380 | +0.15% | 121,500 | 957億7588万 | +7.71% | 14.6 | 0.94 |
| 04/23 | 3,470 | 3,470 | 3,315 | 3,375 | -1.03% | 143,900 | 956億3420万 | +8.7% | 14.58 | 0.93 |
| 04/22 | 3,330 | 3,515 | 3,330 | 3,410 | +4.12% | 331,700 | 966億2596万 | +11.04% | 14.73 | 0.94 |
| 04/19 | 3,290 | 3,320 | 3,180 | 3,275 | -0.46% | 196,400 | 928億59万 | +7.77% | 14.15 | 0.91 |
| 04/18 | 3,230 | 3,330 | 3,180 | 3,290 | +2.33% | 141,700 | 932億2564万 | +9.34% | 14.21 | 0.91 |
| 04/17 | 3,250 | 3,310 | 3,140 | 3,215 | -0.31% | 201,800 | 911億43万 | +8.03% | 13.89 | 0.89 |
| 04/16 | 3,400 | 3,405 | 3,160 | 3,225 | -6.39% | 305,500 | 913億8379万 | +9.4% | 13.93 | 0.89 |
| 04/15 | 3,250 | 3,445 | 3,200 | 3,445 | +6.16% | 299,000 | 976億1773万 | +18.06% | 14.88 | 0.95 |
| 04/12 | 3,270 | 3,290 | 3,205 | 3,245 | -0.76% | 161,800 | 919億5051万 | +12.52% | 14.02 | 0.9 |
| 04/11 | 3,090 | 3,350 | 3,090 | 3,270 | +5.31% | 274,300 | 926億5891万 | +14.66% | 14.13 | 0.9 |
| 04/10 | 3,035 | 3,165 | 3,025 | 3,105 | +1.47% | 122,600 | 879億8346万 | +10.18% | 13.41 | 0.86 |
| 04/09 | 3,025 | 3,065 | 3,015 | 3,060 | -0.16% | 61,400 | 867億834万 | +9.68% | 13.22 | 0.85 |
| 04/08 | 3,130 | 3,160 | 3,020 | 3,065 | 0% | 104,100 | 868億5002万 | +10.93% | 13.24 | 0.85 |
| 04/05 | 3,045 | 3,120 | 3,010 | 3,065 | -0.81% | 125,600 | 868億5002万 | +12.07% | 13.24 | 0.85 |
| 04/04 | 3,080 | 3,120 | 3,030 | 3,090 | +2.66% | 138,900 | 875億5842万 | +14.06% | 13.35 | 0.85 |
| 04/03 | 2,944 | 3,085 | 2,853 | 3,010 | +0.57% | 280,500 | 852億9154万 | +12.31% | 13 | 0.83 |
| 04/02 | 3,045 | 3,090 | 2,976 | 2,993 | -3.61% | 293,300 | 848億983万 | +12.77% | 12.93 | 0.83 |
| 04/01 | 3,305 | 3,330 | 3,085 | 3,105 | -5.77% | 415,500 | 879億8346万 | +18.15% | 13.41 | 0.86 |
| 03/29 | 3,225 | 3,325 | 3,215 | 3,295 | +3.62% | 429,800 | 933億6732万 | +26.93% | 14.23 | 0.91 |
| 03/28 | 3,180 | 3,205 | 3,115 | 3,180 | +3.08% | 339,800 | 901億867万 | +24.32% | 13.73 | 0.88 |
| 03/27 | 2,997 | 3,115 | 2,995 | 3,085 | +4.51% | 400,500 | 874億1674万 | +21.98% | 13.32 | 0.85 |
| 03/26 | 2,938 | 3,040 | 2,913 | 2,952 | +5.88% | 494,000 | 836億4805万 | +17.8% | 12.75 | 0.82 |
| 03/25 | 2,825 | 2,840 | 2,745 | 2,788 | -1.03% | 236,000 | 790億93万 | +12.24% | 12.04 | 0.77 |
| 03/22 | 2,725 | 2,820 | 2,709 | 2,817 | +4.1% | 242,700 | 798億2268万 | +14.19% | 12.16 | 0.78 |
| 03/21 | 2,656 | 2,744 | 2,630 | 2,706 | +5.46% | 243,700 | 766億7738万 | +10.36% | 11.69 | 0.75 |
| 03/19 | 2,534 | 2,576 | 2,534 | 2,566 | +1.79% | 88,100 | 727億1033万 | +4.99% | 11.08 | 0.71 |
| 03/18 | 2,579 | 2,585 | 2,521 | 2,521 | -3% | 117,200 | 714億3520万 | +3.36% | 10.89 | 0.7 |
| 03/15 | 2,542 | 2,624 | 2,542 | 2,599 | +2.57% | 146,900 | 736億4542万 | +6.74% | 11.22 | 0.72 |
| 03/14 | 2,485 | 2,553 | 2,481 | 2,534 | +2.51% | 103,200 | 718億357万 | +4.58% | 10.94 | 0.7 |
| 03/13 | 2,547 | 2,547 | 2,445 | 2,472 | -1.51% | 100,900 | 700億4674万 | +2.49% | 10.68 | 0.68 |
| 03/12 | 2,434 | 2,510 | 2,433 | 2,510 | +1.99% | 99,300 | 711億2351万 | +4.41% | 10.84 | 0.69 |
| 03/11 | 2,516 | 2,530 | 2,438 | 2,461 | -5.71% | 219,400 | 697億3504万 | +2.8% | 10.63 | 0.68 |
| 03/08 | 2,449 | 2,613 | 2,447 | 2,610 | +7.32% | 362,400 | 739億5711万 | +9.43% | 11.27 | 0.72 |
| 03/07 | 2,465 | 2,484 | 2,414 | 2,432 | -0.33% | 85,100 | 689億1330万 | +2.53% | 10.5 | 0.67 |
| 03/06 | 2,376 | 2,451 | 2,370 | 2,440 | +2.09% | 108,700 | 691億3998万 | +3.17% | 10.54 | 0.67 |
| 03/05 | 2,382 | 2,424 | 2,380 | 2,390 | -0.08% | 84,400 | 677億2318万 | +1.27% | 10.32 | 0.66 |
| 03/04 | 2,402 | 2,420 | 2,375 | 2,392 | +0.8% | 78,500 | 677億7985万 | +1.57% | 10.33 | 0.66 |
| 03/01 | 2,375 | 2,408 | 2,365 | 2,373 | -1.04% | 92,700 | 672億4147万 | +0.94% | 10.25 | 0.66 |
| 02/29 | 2,425 | 2,432 | 2,358 | 2,398 | +0.97% | 81,100 | 679億4987万 | +2.17% | 10.36 | 0.66 |
| 02/28 | 2,381 | 2,405 | 2,363 | 2,375 | +0.51% | 74,400 | 672億9814万 | +1.45% | 10.26 | 0.66 |
| 02/27 | 2,333 | 2,381 | 2,326 | 2,363 | +1.2% | 78,800 | 669億5811万 | +1.11% | 10.2 | 0.65 |
| 02/26 | 2,313 | 2,364 | 2,304 | 2,335 | +1.3% | 91,000 | 661億6470万 | +0.17% | 10.08 | 0.65 |
| 02/22 | 2,394 | 2,395 | 2,298 | 2,305 | -1.66% | 145,200 | 653億1462万 | -0.95% | 9.95 | 0.64 |
| 02/21 | 2,444 | 2,456 | 2,341 | 2,344 | -4.83% | 116,700 | 664億1972万 | +0.9% | 10.12 | 0.65 |
| 02/20 | 2,507 | 2,544 | 2,450 | 2,463 | -1.44% | 142,900 | 697億9171万 | +6.16% | 10.64 | 0.68 |
| 02/19 | 2,429 | 2,499 | 2,395 | 2,499 | +3.61% | 144,300 | 708億1181万 | +8.04% | 10.79 | 0.69 |
| 02/16 | 2,375 | 2,451 | 2,372 | 2,412 | +2.03% | 308,100 | 683億4657万 | +4.69% | 10.42 | 0.67 |
| 02/15 | 2,238 | 2,364 | 2,205 | 2,364 | -3.04% | 458,600 | 669億8644万 | +2.83% | 10.21 | 0.65 |
| 02/14 | 2,441 | 2,480 | 2,411 | 2,438 | -2.36% | 216,000 | 690億8331万 | +6.18% | 10.53 | 0.67 |
| 02/13 | 2,485 | 2,536 | 2,471 | 2,497 | +2.21% | 236,400 | 707億5514万 | +9.09% | 10.78 | 0.69 |
| 02/09 | 2,425 | 2,470 | 2,400 | 2,443 | +0.25% | 186,400 | 692億2499万 | +7.2% | 10.55 | 0.68 |
| 02/08 | 2,435 | 2,456 | 2,375 | 2,437 | +6.61% | 346,600 | 690億5498万 | +7.22% | 10.52 | 0.67 |
| 02/07 | 2,247 | 2,289 | 2,245 | 2,286 | +1.65% | 70,100 | 647億7623万 | +0.97% | 9.87 | 0.63 |
| 02/06 | 2,282 | 2,282 | 2,247 | 2,249 | -1.7% | 62,500 | 637億2780万 | -0.57% | 9.71 | 0.62 |
| 02/05 | 2,276 | 2,295 | 2,269 | 2,288 | +1.19% | 95,200 | 648億3290万 | +1.28% | 9.88 | 0.63 |
| 02/02 | 2,259 | 2,277 | 2,241 | 2,261 | +0.89% | 65,800 | 640億6783万 | +0.36% | 9.76 | 0.63 |
| 02/01 | 2,270 | 2,272 | 2,234 | 2,241 | -1.36% | 71,300 | 635億111万 | -0.36% | 9.68 | 0.62 |
| 01/31 | 2,275 | 2,283 | 2,269 | 2,272 | +0.04% | 45,800 | 643億7953万 | +1.29% | 9.81 | 0.63 |
| 01/30 | 2,296 | 2,296 | 2,271 | 2,271 | -1.09% | 44,500 | 643億5119万 | +1.66% | 9.81 | 0.63 |
| 01/29 | 2,285 | 2,296 | 2,272 | 2,296 | +0.92% | 62,700 | 650億5959万 | +3.1% | 9.92 | 0.64 |
| 01/26 | 2,285 | 2,294 | 2,271 | 2,275 | -0.35% | 52,300 | 644億6453万 | +2.57% | 9.82 | 0.63 |
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。
