K&Oエナジーグループ（1663）の株価チャート
2024/05/07～2024/09/27
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 |
| 09/27 | 1,693 | 1,705 | 1,665 | 1,693 | +1.35% | 201,200 | 959億1756万 | +1.35% | 14.66 | 0.94 |
| 09/26 | 1,655 | 1,680 | 1,645 | 1,670 | +1.06% | 139,600 | 946億4244万 | -0.06% | 14.46 | 0.93 |
| 09/25 | 1,678 | 1,678 | 1,645 | 1,653 | -1.78% | 128,800 | 936億5068万 | -1.17% | 14.31 | 0.92 |
| 09/24 | 1,723 | 1,723 | 1,673 | 1,683 | -0.88% | 138,000 | 953億5084万 | +0.57% | 14.57 | 0.93 |
| 09/20 | 1,690 | 1,723 | 1,683 | 1,698 | +1.95% | 147,400 | 962億92万 | +1.34% | 14.7 | 0.94 |
| 09/19 | 1,653 | 1,668 | 1,638 | 1,665 | +1.83% | 116,600 | 943億5908万 | -0.6% | 14.42 | 0.92 |
| 09/18 | 1,645 | 1,645 | 1,613 | 1,635 | +0.62% | 75,000 | 926億5891万 | -2.5% | 14.16 | 0.91 |
| 09/17 | 1,663 | 1,663 | 1,600 | 1,625 | -1.81% | 131,200 | 920億9219万 | -3.27% | 14.07 | 0.9 |
| 09/13 | 1,650 | 1,670 | 1,628 | 1,655 | +0.3% | 145,200 | 937億9236万 | -1.43% | 14.33 | 0.92 |
| 09/12 | 1,630 | 1,658 | 1,610 | 1,650 | +4.27% | 135,000 | 935億900万 | -1.49% | 14.29 | 0.92 |
| 09/11 | 1,610 | 1,615 | 1,573 | 1,583 | -3.06% | 142,400 | 896億8363万 | -5.41% | 13.7 | 0.88 |
| 09/10 | 1,623 | 1,633 | 1,600 | 1,633 | +1.56% | 86,200 | 925億1723万 | -2.36% | 14.14 | 0.91 |
| 09/09 | 1,585 | 1,625 | 1,573 | 1,608 | -2.87% | 168,400 | 911億43万 | -3.1% | 13.92 | 0.89 |
| 09/06 | 1,665 | 1,680 | 1,630 | 1,655 | -0.45% | 128,800 | 937億9236万 | -0.24% | 14.33 | 0.92 |
| 09/05 | 1,655 | 1,698 | 1,650 | 1,663 | -0.89% | 107,200 | 942億1740万 | +0.21% | 14.4 | 0.92 |
| 09/04 | 1,700 | 1,723 | 1,663 | 1,678 | -3.87% | 185,200 | 950億6748万 | +0.99% | 14.53 | 0.93 |
| 09/03 | 1,745 | 1,755 | 1,730 | 1,745 | 0% | 115,800 | 988億9285万 | +4.99% | 15.11 | 0.97 |
| 09/02 | 1,753 | 1,775 | 1,728 | 1,745 | -0.29% | 132,000 | 988億9285万 | +5.18% | 15.11 | 0.97 |
| 08/30 | 1,740 | 1,775 | 1,733 | 1,750 | +1.45% | 170,800 | 991億7621万 | +5.68% | 15.15 | 0.97 |
| 08/29 | 1,675 | 1,740 | 1,663 | 1,725 | +2.99% | 246,600 | 977億5941万 | +4.42% | 14.94 | 0.96 |
| 08/28 | 1,690 | 1,695 | 1,658 | 1,675 | -1.62% | 135,200 | 949億2580万 | +1.58% | 14.51 | 0.93 |
| 08/27 | 1,648 | 1,713 | 1,643 | 1,703 | +3.5% | 181,600 | 964億8428万 | +3.12% | 14.74 | 0.94 |
| 08/26 | 1,690 | 1,693 | 1,635 | 1,645 | -1.2% | 116,400 | 932億2564万 | -0.36% | 14.25 | 0.91 |
| 08/23 | 1,668 | 1,683 | 1,648 | 1,665 | +0.15% | 92,800 | 943億5908万 | +0.42% | 14.42 | 0.92 |
| 08/22 | 1,703 | 1,715 | 1,660 | 1,663 | -2.35% | 83,200 | 942億1740万 | -0.03% | 14.4 | 0.92 |
| 08/21 | 1,688 | 1,705 | 1,673 | 1,703 | -0.15% | 101,000 | 964億8428万 | +2.01% | 14.74 | 0.94 |
| 08/20 | 1,698 | 1,720 | 1,688 | 1,705 | +1.49% | 128,600 | 966億2596万 | +1.85% | 14.77 | 0.95 |
| 08/19 | 1,713 | 1,738 | 1,678 | 1,680 | -3.17% | 174,800 | 952億916万 | +0.12% | 14.55 | 0.93 |
| 08/16 | 1,705 | 1,743 | 1,695 | 1,735 | +3.12% | 215,400 | 983億2613万 | +3.15% | 15.02 | 0.96 |
| 08/15 | 1,693 | 1,718 | 1,683 | 1,683 | -1.61% | 229,000 | 953億5084万 | -0.09% | 14.57 | 0.93 |
| 08/14 | 1,688 | 1,710 | 1,648 | 1,710 | 0% | 226,200 | 969億932万 | +1.3% | 14.81 | 0.95 |
| 08/13 | 1,723 | 1,745 | 1,650 | 1,710 | +6.88% | 585,400 | 969億932万 | +1.12% | 14.81 | 0.95 |
| 08/09 | 1,610 | 1,658 | 1,568 | 1,600 | +1.59% | 499,600 | 906億7539万 | -5.44% | 13.86 | 0.89 |
| 08/08 | 1,573 | 1,613 | 1,553 | 1,575 | -1.72% | 252,000 | 892億5859万 | -7.3% | 13.64 | 0.87 |
| 08/07 | 1,523 | 1,633 | 1,520 | 1,603 | +4.23% | 487,400 | 908億1707万 | -6.18% | 13.88 | 0.89 |
| 08/06 | 1,450 | 1,575 | 1,449 | 1,538 | +16.08% | 476,400 | 871億3338万 | -10.35% | 13.31 | 0.85 |
| 08/05 | 1,460 | 1,487 | 1,313 | 1,325 | -16.7% | 615,200 | 750億6222万 | -23.26% | 11.47 | 0.73 |
| 08/02 | 1,610 | 1,635 | 1,568 | 1,590 | -4.36% | 409,600 | 901億867万 | -9.14% | 13.77 | 0.88 |
| 08/01 | 1,703 | 1,705 | 1,640 | 1,663 | -3.06% | 215,400 | 942億1740万 | -5.59% | 14.4 | 0.92 |
| 07/31 | 1,690 | 1,725 | 1,675 | 1,715 | +1.18% | 212,600 | 971億9268万 | -3.05% | 14.85 | 0.95 |
| 07/30 | 1,693 | 1,705 | 1,670 | 1,695 | +0.3% | 188,600 | 960億5924万 | -4.4% | 14.68 | 0.94 |
| 07/29 | 1,665 | 1,730 | 1,665 | 1,690 | +1.65% | 173,400 | 957億7588万 | -5% | 14.64 | 0.94 |
| 07/26 | 1,665 | 1,688 | 1,613 | 1,663 | +0.76% | 264,800 | 942億1740万 | -6.65% | 14.4 | 0.92 |
| 07/25 | 1,633 | 1,675 | 1,618 | 1,650 | -0.3% | 482,600 | 935億900万 | -7.56% | 14.29 | 0.92 |
| 07/24 | 1,700 | 1,713 | 1,650 | 1,655 | -3.5% | 443,200 | 937億9236万 | -7.49% | 14.33 | 0.92 |
| 07/23 | 1,703 | 1,725 | 1,663 | 1,715 | +0.44% | 317,400 | 971億9268万 | -4.67% | 14.85 | 0.95 |
| 07/22 | 1,793 | 1,800 | 1,703 | 1,708 | -5.4% | 376,000 | 967億6764万 | -5.87% | 14.79 | 0.95 |
| 07/19 | 1,825 | 1,833 | 1,785 | 1,805 | +0.28% | 221,800 | 1022億9318万 | -1.31% | 15.63 | 1 |
| 07/18 | 1,805 | 1,823 | 1,780 | 1,800 | -0.55% | 252,400 | 1020億981万 | -1.91% | 15.59 | 1 |
| 07/17 | 1,845 | 1,863 | 1,800 | 1,810 | -1.76% | 269,800 | 1025億7654万 | -1.68% | 15.67 | 1 |
| 07/16 | 1,785 | 1,863 | 1,783 | 1,843 | +3.37% | 380,800 | 1044億1838万 | -0.46% | 15.96 | 1.02 |
| 07/12 | 1,775 | 1,843 | 1,775 | 1,783 | +0.14% | 434,600 | 1010億1805万 | -3.8% | 15.44 | 0.99 |
| 07/11 | 1,805 | 1,805 | 1,758 | 1,780 | -0.7% | 307,200 | 1008億7637万 | -4.09% | 15.41 | 0.99 |
| 07/10 | 1,765 | 1,805 | 1,763 | 1,793 | +0.14% | 281,800 | 1015億8477万 | -3.58% | 15.52 | 0.99 |
| 07/09 | 1,788 | 1,818 | 1,758 | 1,790 | +0.56% | 271,400 | 1014億4309万 | -3.87% | 15.5 | 0.99 |
| 07/08 | 1,733 | 1,798 | 1,730 | 1,780 | +2.01% | 273,600 | 1008億7637万 | -4.71% | 15.41 | 0.99 |
| 07/05 | 1,763 | 1,825 | 1,745 | 1,745 | -1.41% | 421,200 | 988億9285万 | -6.83% | 15.11 | 0.97 |
| 07/04 | 1,773 | 1,800 | 1,768 | 1,770 | -0.98% | 290,200 | 1003億965万 | -5.95% | 15.33 | 0.98 |
| 07/03 | 1,800 | 1,838 | 1,783 | 1,788 | -0.28% | 400,600 | 1013億141万 | -5.27% | 15.48 | 0.99 |
| 07/02 | 1,773 | 1,813 | 1,768 | 1,793 | -0.69% | 400,400 | 1015億8477万 | -5.21% | 15.52 | 0.99 |
| 07/01 | 1,920 | 1,925 | 1,803 | 1,805 | -5.62% | 619,000 | 1022億9318万 | -4.9% | 15.63 | 1 |
| 06/28 | 1,913 | 1,918 | 1,870 | 1,913 | +1.32% | 502,600 | 1083億8543万 | +0.71% | 16.56 | 1.06 |
| 06/27 | 1,848 | 1,913 | 1,845 | 1,888 | +1.75% | 555,200 | 1069億6863万 | -0.4% | 16.35 | 1.05 |
| 06/26 | 1,800 | 1,875 | 1,788 | 1,855 | +1.92% | 630,600 | 1051億2678万 | -1.96% | 16.06 | 1.03 |
| 06/25 | 1,860 | 1,863 | 1,783 | 1,820 | -0.82% | 589,400 | 1031億4326万 | -3.81% | 15.76 | 1.01 |
| 06/24 | 1,730 | 1,840 | 1,720 | 1,835 | +6.07% | 891,800 | 1039億9334万 | -3.06% | 15.89 | 1.02 |
| 06/21 | 1,793 | 1,818 | 1,728 | 1,730 | -2.67% | 660,600 | 980億4277万 | -8.37% | 14.98 | 0.96 |
| 06/20 | 1,723 | 1,780 | 1,680 | 1,778 | +1.28% | 1,367,600 | 1007億3469万 | -5.8% | 15.39 | 0.99 |
| 06/19 | 1,868 | 1,913 | 1,695 | 1,755 | -7.51% | 2,390,200 | 994億5957万 | -6.8% | 15.2 | 0.97 |
| 06/18 | 2,120 | 2,155 | 1,855 | 1,898 | -8.99% | 2,593,000 | 1075億3535万 | +0.98% | 16.43 | 1.05 |
| 06/17 | 2,113 | 2,140 | 2,053 | 2,085 | +0.36% | 1,169,600 | 1181億6137万 | +11.68% | 18.06 | 1.16 |
| 06/14 | 1,938 | 2,095 | 1,935 | 2,078 | +6.13% | 857,000 | 1177億3633万 | +12.24% | 17.99 | 1.15 |
| 06/13 | 2,000 | 2,013 | 1,930 | 1,958 | +0.51% | 626,200 | 1109億3567万 | +6.68% | 16.95 | 1.09 |
| 06/12 | 2,075 | 2,100 | 1,945 | 1,948 | -5.92% | 1,618,400 | 1103億6895万 | +6.83% | 16.87 | 1.08 |
| 06/11 | 1,925 | 2,115 | 1,910 | 2,070 | +8.95% | 1,878,600 | 1173億1129万 | +14.36% | 17.93 | 1.15 |
| 06/10 | 1,850 | 1,913 | 1,845 | 1,900 | +2.15% | 401,200 | 1076億7703万 | +5.91% | 16.45 | 1.05 |
| 06/07 | 1,820 | 1,863 | 1,815 | 1,860 | +0.81% | 329,000 | 1054億1014万 | +4.2% | 16.11 | 1.03 |
| 06/06 | 1,875 | 1,888 | 1,828 | 1,845 | -1.34% | 323,200 | 1045億6006万 | +3.83% | 15.98 | 1.02 |
| 06/05 | 1,900 | 1,913 | 1,860 | 1,870 | -2.86% | 313,200 | 1059億7686万 | +5.53% | 16.19 | 1.04 |
| 06/04 | 1,915 | 1,940 | 1,880 | 1,925 | +0.52% | 320,400 | 1090億9383万 | +9.13% | 16.67 | 1.07 |
| 06/03 | 1,980 | 1,983 | 1,908 | 1,915 | -2.67% | 631,400 | 1085億2711万 | +9.3% | 16.58 | 1.06 |
| 05/31 | 1,940 | 2,015 | 1,933 | 1,968 | +3.01% | 1,417,400 | 1115億240万 | +12.88% | 17.04 | 1.09 |
| 05/30 | 1,848 | 1,950 | 1,835 | 1,910 | +1.46% | 483,200 | 1082億4375万 | +10.28% | 16.54 | 1.06 |
| 05/29 | 2,000 | 2,015 | 1,875 | 1,883 | -3.71% | 656,800 | 1066億8526万 | +9.19% | 16.3 | 1.04 |
| 05/28 | 1,875 | 1,955 | 1,858 | 1,955 | +6.11% | 589,400 | 1107億9399万 | +14.06% | 16.93 | 1.08 |
| 05/27 | 1,835 | 1,875 | 1,818 | 1,843 | +1.8% | 259,000 | 1044億1838万 | +8.25% | 15.96 | 1.02 |
| 05/24 | 1,763 | 1,835 | 1,753 | 1,810 | +0.7% | 260,600 | 1025億7654万 | +6.97% | 15.67 | 1 |
| 05/23 | 1,823 | 1,840 | 1,778 | 1,798 | -3.23% | 418,200 | 1018億6813万 | +6.74% | 15.57 | 1 |
| 05/22 | 1,898 | 1,913 | 1,835 | 1,858 | +0.68% | 648,800 | 1052億6846万 | +10.5% | 16.09 | 1.03 |
| 05/21 | 1,810 | 1,890 | 1,805 | 1,845 | +7.42% | 1,002,600 | 1045億6006万 | +10.35% | 15.98 | 1.02 |
| 05/20 | 1,710 | 1,740 | 1,705 | 1,718 | +0.29% | 270,800 | 973億3436万 | +3.28% | 14.87 | 0.95 |
| 05/17 | 1,670 | 1,715 | 1,660 | 1,713 | +2.85% | 199,600 | 970億5100万 | +3.35% | 14.83 | 0.95 |
| 05/16 | 1,688 | 1,715 | 1,645 | 1,665 | -0.15% | 299,400 | 943億5908万 | +0.91% | 14.42 | 0.92 |
| 05/15 | 1,600 | 1,695 | 1,600 | 1,668 | +5.04% | 407,000 | 945億76万 | +1.43% | 14.44 | 0.92 |
| 05/14 | 1,583 | 1,630 | 1,555 | 1,588 | -5.93% | 495,000 | 899億6699万 | -3.14% | 13.75 | 0.88 |
| 05/13 | 1,653 | 1,693 | 1,653 | 1,688 | 0% | 284,200 | 956億3420万 | +3.08% | 14.61 | 0.94 |
| 05/10 | 1,625 | 1,700 | 1,618 | 1,688 | +2.43% | 233,000 | 956億3420万 | +3.53% | 14.61 | 0.94 |
| 05/09 | 1,620 | 1,650 | 1,610 | 1,648 | +1.54% | 140,200 | 933億6732万 | +1.57% | 14.27 | 0.91 |
| 05/08 | 1,655 | 1,663 | 1,623 | 1,623 | -2.26% | 142,200 | 919億5051万 | +0.28% | 14.05 | 0.9 |
| 05/07 | 1,690 | 1,690 | 1,660 | 1,660 | -0.9% | 135,800 | 940億7572万 | +2.53% | 14.38 | 0.92 |
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。
