K&Oエナジーグループ（1663）の株価チャート
2024/03/14～2024/08/07
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 |
| 08/07 | 3,045 | 3,265 | 3,040 | 3,205 | +4.23% | 243,700 | 908億1707万 | -6.15% | 13.85 | 0.89 |
| 08/06 | 2,899 | 3,150 | 2,897 | 3,075 | +16.08% | 238,200 | 871億3338万 | -10.38% | 13.29 | 0.85 |
| 08/05 | 2,920 | 2,973 | 2,625 | 2,649 | -16.7% | 307,600 | 750億6222万 | -23.26% | 11.45 | 0.73 |
| 08/02 | 3,220 | 3,270 | 3,135 | 3,180 | -4.36% | 204,800 | 901億867万 | -9.12% | 13.74 | 0.88 |
| 08/01 | 3,405 | 3,410 | 3,280 | 3,325 | -3.06% | 107,700 | 942億1740万 | -5.62% | 14.37 | 0.92 |
| 07/31 | 3,380 | 3,450 | 3,350 | 3,430 | +1.18% | 106,300 | 971億9268万 | -3.05% | 14.83 | 0.95 |
| 07/30 | 3,385 | 3,410 | 3,340 | 3,390 | +0.3% | 94,300 | 960億5924万 | -4.43% | 14.65 | 0.94 |
| 07/29 | 3,330 | 3,460 | 3,330 | 3,380 | +1.65% | 86,700 | 957億7588万 | -5% | 14.61 | 0.94 |
| 07/26 | 3,330 | 3,375 | 3,225 | 3,325 | +0.76% | 132,400 | 942億1740万 | -6.63% | 14.37 | 0.92 |
| 07/25 | 3,265 | 3,350 | 3,235 | 3,300 | -0.3% | 241,300 | 935億900万 | -7.56% | 14.26 | 0.91 |
| 07/24 | 3,400 | 3,425 | 3,300 | 3,310 | -3.5% | 221,600 | 937億9236万 | -7.52% | 14.31 | 0.92 |
| 07/23 | 3,405 | 3,450 | 3,325 | 3,430 | +0.44% | 158,700 | 971億9268万 | -4.67% | 14.83 | 0.95 |
| 07/22 | 3,585 | 3,600 | 3,405 | 3,415 | -5.4% | 188,000 | 967億6764万 | -5.87% | 14.76 | 0.95 |
| 07/19 | 3,650 | 3,665 | 3,570 | 3,610 | +0.28% | 110,900 | 1022億9318万 | -1.29% | 15.6 | 1 |
| 07/18 | 3,610 | 3,645 | 3,560 | 3,600 | -0.55% | 126,200 | 1020億981万 | -1.88% | 15.56 | 1 |
| 07/17 | 3,690 | 3,725 | 3,600 | 3,620 | -1.76% | 134,900 | 1025億7654万 | -1.66% | 15.65 | 1 |
| 07/16 | 3,570 | 3,725 | 3,565 | 3,685 | +3.37% | 190,400 | 1044億1838万 | -0.46% | 15.93 | 1.02 |
| 07/12 | 3,550 | 3,685 | 3,550 | 3,565 | +0.14% | 217,300 | 1010億1805万 | -3.83% | 15.41 | 0.99 |
| 07/11 | 3,610 | 3,610 | 3,515 | 3,560 | -0.7% | 153,600 | 1008億7637万 | -4.12% | 15.39 | 0.99 |
| 07/10 | 3,530 | 3,610 | 3,525 | 3,585 | +0.14% | 140,900 | 1015億8477万 | -3.58% | 15.5 | 0.99 |
| 07/09 | 3,575 | 3,635 | 3,515 | 3,580 | +0.56% | 135,700 | 1014億4309万 | -3.87% | 15.47 | 0.99 |
| 07/08 | 3,465 | 3,595 | 3,460 | 3,560 | +2.01% | 136,800 | 1008億7637万 | -4.69% | 15.39 | 0.99 |
| 07/05 | 3,525 | 3,650 | 3,490 | 3,490 | -1.41% | 210,600 | 988億9285万 | -6.83% | 15.08 | 0.97 |
| 07/04 | 3,545 | 3,600 | 3,535 | 3,540 | -0.98% | 145,100 | 1003億965万 | -5.95% | 15.3 | 0.98 |
| 07/03 | 3,600 | 3,675 | 3,565 | 3,575 | -0.28% | 200,300 | 1013億141万 | -5.3% | 15.45 | 0.99 |
| 07/02 | 3,545 | 3,625 | 3,535 | 3,585 | -0.69% | 200,200 | 1015億8477万 | -5.21% | 15.5 | 0.99 |
| 07/01 | 3,840 | 3,850 | 3,605 | 3,610 | -5.62% | 309,500 | 1022億9318万 | -4.87% | 15.6 | 1 |
| 06/28 | 3,825 | 3,835 | 3,740 | 3,825 | +1.32% | 251,300 | 1083億8543万 | +0.71% | 16.53 | 1.06 |
| 06/27 | 3,695 | 3,825 | 3,690 | 3,775 | +1.75% | 277,600 | 1069億6863万 | -0.4% | 16.31 | 1.04 |
| 06/26 | 3,600 | 3,750 | 3,575 | 3,710 | +1.92% | 315,300 | 1051億2678万 | -1.93% | 16.03 | 1.03 |
| 06/25 | 3,720 | 3,725 | 3,565 | 3,640 | -0.82% | 294,700 | 1031億4326万 | -3.78% | 15.73 | 1.01 |
| 06/24 | 3,460 | 3,680 | 3,440 | 3,670 | +6.07% | 445,900 | 1039億9334万 | -3.04% | 15.86 | 1.02 |
| 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 |
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。
