K&Oエナジーグループ（1663）の株価チャート
2024/06/03～2024/10/25
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 |
| 10/25 | 3,135 | 3,150 | 3,090 | 3,115 | -0.8% | 35,400 | 882億6683万 | -6.26% | 13.47 | 0.86 |
| 10/24 | 3,125 | 3,155 | 3,110 | 3,140 | -0.48% | 48,900 | 889億7523万 | -5.68% | 13.57 | 0.87 |
| 10/23 | 3,210 | 3,210 | 3,150 | 3,155 | -1.71% | 38,400 | 894億27万 | -5.34% | 13.64 | 0.87 |
| 10/22 | 3,265 | 3,265 | 3,185 | 3,210 | -1.53% | 52,000 | 909億5875万 | -3.86% | 13.88 | 0.89 |
| 10/21 | 3,280 | 3,305 | 3,260 | 3,260 | -1.36% | 61,400 | 923億7555万 | -2.48% | 14.09 | 0.9 |
| 10/18 | 3,380 | 3,380 | 3,295 | 3,305 | -1.78% | 35,600 | 936億5068万 | -1.02% | 14.29 | 0.92 |
| 10/17 | 3,380 | 3,380 | 3,330 | 3,365 | +0.6% | 41,300 | 953億5084万 | +0.81% | 14.55 | 0.93 |
| 10/16 | 3,310 | 3,360 | 3,295 | 3,345 | -0.3% | 40,800 | 947億8412万 | +0.39% | 14.46 | 0.93 |
| 10/15 | 3,380 | 3,385 | 3,325 | 3,355 | -0.45% | 54,000 | 950億6748万 | +0.75% | 14.5 | 0.93 |
| 10/11 | 3,400 | 3,400 | 3,355 | 3,370 | -0.3% | 41,600 | 954億9252万 | +1.23% | 14.57 | 0.93 |
| 10/10 | 3,430 | 3,430 | 3,350 | 3,380 | -0.44% | 77,200 | 957億7588万 | +1.56% | 14.61 | 0.94 |
| 10/09 | 3,500 | 3,500 | 3,385 | 3,395 | -3.28% | 102,900 | 962億92万 | +1.86% | 14.68 | 0.94 |
| 10/08 | 3,545 | 3,635 | 3,460 | 3,510 | 0% | 180,800 | 994億5957万 | +5.18% | 15.17 | 0.97 |
| 10/07 | 3,405 | 3,560 | 3,390 | 3,510 | +6.04% | 140,700 | 994億5957万 | +5.22% | 15.17 | 0.97 |
| 10/04 | 3,330 | 3,385 | 3,310 | 3,310 | +0.15% | 68,200 | 937億9236万 | -0.72% | 14.31 | 0.92 |
| 10/03 | 3,400 | 3,400 | 3,290 | 3,305 | +0.15% | 65,400 | 936億5068万 | -0.9% | 14.29 | 0.92 |
| 10/02 | 3,350 | 3,425 | 3,275 | 3,300 | -3.51% | 131,600 | 935億900万 | -1.17% | 14.27 | 0.91 |
| 10/01 | 3,230 | 3,450 | 3,205 | 3,420 | +7.04% | 181,600 | 969億932万 | +2.43% | 14.78 | 0.95 |
| 09/30 | 3,245 | 3,325 | 3,175 | 3,195 | -5.61% | 122,100 | 905億3371万 | -4.2% | 13.81 | 0.88 |
| 09/27 | 3,385 | 3,410 | 3,330 | 3,385 | +1.35% | 100,600 | 959億1756万 | +1.32% | 14.63 | 0.94 |
| 09/26 | 3,310 | 3,360 | 3,290 | 3,340 | +1.06% | 69,800 | 946億4244万 | -0.03% | 14.44 | 0.92 |
| 09/25 | 3,355 | 3,355 | 3,290 | 3,305 | -1.78% | 64,400 | 936億5068万 | -1.17% | 14.29 | 0.91 |
| 09/24 | 3,445 | 3,445 | 3,345 | 3,365 | -0.88% | 69,000 | 953億5084万 | +0.57% | 14.54 | 0.93 |
| 09/20 | 3,380 | 3,445 | 3,365 | 3,395 | +1.95% | 73,700 | 962億92万 | +1.31% | 14.67 | 0.94 |
| 09/19 | 3,305 | 3,335 | 3,275 | 3,330 | +1.83% | 58,300 | 943億5908万 | -0.57% | 14.39 | 0.92 |
| 09/18 | 3,290 | 3,290 | 3,225 | 3,270 | +0.62% | 37,500 | 926億5891万 | -2.48% | 14.13 | 0.91 |
| 09/17 | 3,325 | 3,325 | 3,200 | 3,250 | -1.81% | 65,600 | 920億9219万 | -3.25% | 14.05 | 0.9 |
| 09/13 | 3,300 | 3,340 | 3,255 | 3,310 | +0.3% | 72,600 | 937億9236万 | -1.4% | 14.31 | 0.92 |
| 09/12 | 3,260 | 3,315 | 3,220 | 3,300 | +4.27% | 67,500 | 935億900万 | -1.52% | 14.26 | 0.91 |
| 09/11 | 3,220 | 3,230 | 3,145 | 3,165 | -3.06% | 71,200 | 896億8363万 | -5.44% | 13.68 | 0.88 |
| 09/10 | 3,245 | 3,265 | 3,200 | 3,265 | +1.56% | 43,100 | 925億1723万 | -2.33% | 14.11 | 0.9 |
| 09/09 | 3,170 | 3,250 | 3,145 | 3,215 | -2.87% | 84,200 | 911億43万 | -3.13% | 13.9 | 0.89 |
| 09/06 | 3,330 | 3,360 | 3,260 | 3,310 | -0.45% | 64,400 | 937億9236万 | -0.21% | 14.31 | 0.92 |
| 09/05 | 3,310 | 3,395 | 3,300 | 3,325 | -0.89% | 53,600 | 942億1740万 | +0.21% | 14.37 | 0.92 |
| 09/04 | 3,400 | 3,445 | 3,325 | 3,355 | -3.87% | 92,600 | 950億6748万 | +0.99% | 14.5 | 0.93 |
| 09/03 | 3,490 | 3,510 | 3,460 | 3,490 | 0% | 57,900 | 988億9285万 | +5.03% | 15.08 | 0.97 |
| 09/02 | 3,505 | 3,550 | 3,455 | 3,490 | -0.29% | 66,000 | 988億9285万 | +5.15% | 15.08 | 0.97 |
| 08/30 | 3,480 | 3,550 | 3,465 | 3,500 | +1.45% | 85,400 | 991億7621万 | +5.68% | 15.13 | 0.97 |
| 08/29 | 3,350 | 3,480 | 3,325 | 3,450 | +2.99% | 123,300 | 977億5941万 | +4.42% | 14.91 | 0.96 |
| 08/28 | 3,380 | 3,390 | 3,315 | 3,350 | -1.62% | 67,600 | 949億2580万 | +1.55% | 14.48 | 0.93 |
| 08/27 | 3,295 | 3,425 | 3,285 | 3,405 | +3.5% | 90,800 | 964億8428万 | +3.12% | 14.72 | 0.94 |
| 08/26 | 3,380 | 3,385 | 3,270 | 3,290 | -1.2% | 58,200 | 932億2564万 | -0.36% | 14.22 | 0.91 |
| 08/23 | 3,335 | 3,365 | 3,295 | 3,330 | +0.15% | 46,400 | 943億5908万 | +0.45% | 14.39 | 0.92 |
| 08/22 | 3,405 | 3,430 | 3,320 | 3,325 | -2.35% | 41,600 | 942億1740万 | -0.03% | 14.37 | 0.92 |
| 08/21 | 3,375 | 3,410 | 3,345 | 3,405 | -0.15% | 50,500 | 964億8428万 | +2.01% | 14.72 | 0.94 |
| 08/20 | 3,395 | 3,440 | 3,375 | 3,410 | +1.49% | 64,300 | 966億2596万 | +1.82% | 14.74 | 0.94 |
| 08/19 | 3,425 | 3,475 | 3,355 | 3,360 | -3.17% | 87,400 | 952億916万 | +0.15% | 14.52 | 0.93 |
| 08/16 | 3,410 | 3,485 | 3,390 | 3,470 | +3.12% | 107,700 | 983億2613万 | +3.18% | 15 | 0.96 |
| 08/15 | 3,385 | 3,435 | 3,365 | 3,365 | -1.61% | 114,500 | 953億5084万 | -0.09% | 14.54 | 0.93 |
| 08/14 | 3,375 | 3,420 | 3,295 | 3,420 | 0% | 113,100 | 969億932万 | +1.3% | 14.78 | 0.95 |
| 08/13 | 3,445 | 3,490 | 3,300 | 3,420 | +6.88% | 292,700 | 969億932万 | +1.12% | 14.78 | 0.95 |
| 08/09 | 3,220 | 3,315 | 3,135 | 3,200 | +1.59% | 249,800 | 906億7539万 | -5.47% | 13.83 | 0.89 |
| 08/08 | 3,145 | 3,225 | 3,105 | 3,150 | -1.72% | 126,000 | 892億5859万 | -7.3% | 13.62 | 0.87 |
| 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 |
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。
