K&Oエナジーグループ（1663）の株価チャート
2024/12/18～2025/05/21
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 |
|---|
| 2026 | 7/1, 株式分割 1→2 |
| 2025 |
| 05/21 | 1,479 | 1,489 | 1,464 | 1,475 | +0.44% | 293,000 | 835億6304万 | +5.93% | 9.4 | 0.78 |
| 05/20 | 1,476 | 1,484 | 1,461 | 1,468 | -0.54% | 247,600 | 831億9467万 | +5.99% | 9.36 | 0.77 |
| 05/19 | 1,475 | 1,494 | 1,465 | 1,476 | -0.07% | 259,600 | 836億4805万 | +7.11% | 9.41 | 0.78 |
| 05/16 | 1,474 | 1,494 | 1,459 | 1,477 | +0.14% | 349,400 | 837億472万 | +7.97% | 9.41 | 0.78 |
| 05/15 | 1,470 | 1,488 | 1,457 | 1,475 | -1.67% | 329,000 | 835億9137万 | +8.38% | 9.4 | 0.78 |
| 05/14 | 1,545 | 1,548 | 1,453 | 1,500 | +4.64% | 1,623,400 | 850億818万 | +11.11% | 9.56 | 0.79 |
| 05/13 | 1,471 | 1,475 | 1,420 | 1,434 | -1.38% | 289,200 | 812億3948万 | +6.74% | 9.14 | 0.76 |
| 05/12 | 1,439 | 1,462 | 1,427 | 1,454 | +2.83% | 272,400 | 823億7292万 | +8.31% | 9.26 | 0.77 |
| 05/09 | 1,425 | 1,435 | 1,413 | 1,414 | +0.28% | 259,800 | 801億604万 | +5.33% | 9.01 | 0.75 |
| 05/08 | 1,439 | 1,453 | 1,404 | 1,410 | -0.6% | 441,400 | 798億7935万 | +4.8% | 8.98 | 0.74 |
| 05/07 | 1,382 | 1,439 | 1,372 | 1,418 | +4.38% | 511,200 | 803億6106万 | +5.19% | 9.04 | 0.75 |
| 05/02 | 1,370 | 1,374 | 1,351 | 1,359 | -1.13% | 163,000 | 769億8907万 | +0.33% | 8.66 | 0.72 |
| 05/01 | 1,399 | 1,419 | 1,372 | 1,374 | -0.61% | 316,600 | 778億6749万 | +0.73% | 8.76 | 0.72 |
| 04/30 | 1,372 | 1,385 | 1,350 | 1,383 | +1.99% | 250,000 | 783億4920万 | +0.62% | 8.81 | 0.73 |
| 04/28 | 1,368 | 1,380 | 1,356 | 1,356 | -0.7% | 209,200 | 768億1906万 | -1.99% | 8.64 | 0.71 |
| 04/25 | 1,375 | 1,386 | 1,362 | 1,365 | -0.76% | 218,600 | 773億5744万 | -2.08% | 8.7 | 0.72 |
| 04/24 | 1,374 | 1,388 | 1,361 | 1,376 | +0.81% | 182,000 | 779億5250万 | -2.24% | 8.77 | 0.73 |
| 04/23 | 1,364 | 1,375 | 1,349 | 1,365 | +1.49% | 288,000 | 773億2911万 | -3.77% | 8.7 | 0.72 |
| 04/22 | 1,339 | 1,369 | 1,337 | 1,345 | -0.66% | 173,400 | 761億9566万 | -5.85% | 8.57 | 0.71 |
| 04/21 | 1,365 | 1,372 | 1,345 | 1,354 | -0.26% | 217,000 | 767億571万 | -5.94% | 8.63 | 0.71 |
| 04/18 | 1,310 | 1,362 | 1,309 | 1,357 | +4.46% | 173,200 | 769億406万 | -6.48% | 8.65 | 0.72 |
| 04/17 | 1,282 | 1,299 | 1,275 | 1,299 | +1.33% | 152,200 | 736億1708万 | -11.09% | 8.28 | 0.68 |
| 04/16 | 1,298 | 1,309 | 1,272 | 1,282 | -1.5% | 211,000 | 726億5366万 | -12.97% | 8.17 | 0.68 |
| 04/15 | 1,310 | 1,310 | 1,295 | 1,302 | +0.77% | 147,000 | 737億5876万 | -12.42% | 8.3 | 0.69 |
| 04/14 | 1,306 | 1,315 | 1,287 | 1,292 | -0.23% | 158,600 | 731億9204万 | -13.79% | 8.23 | 0.68 |
| 04/11 | 1,276 | 1,300 | 1,227 | 1,295 | -0.35% | 305,800 | 733億6206万 | -14.33% | 8.25 | 0.68 |
| 04/10 | 1,325 | 1,326 | 1,290 | 1,299 | +5.82% | 300,800 | 736億1708万 | -14.82% | 8.28 | 0.68 |
| 04/09 | 1,240 | 1,240 | 1,202 | 1,228 | -4.84% | 267,800 | 695億6502万 | -20.14% | 7.82 | 0.65 |
| 04/08 | 1,253 | 1,307 | 1,250 | 1,290 | +7.28% | 240,000 | 731億703万 | -16.88% | 8.22 | 0.68 |
| 04/07 | 1,200 | 1,232 | 1,173 | 1,203 | -9.38% | 341,200 | 681億4822万 | -23.11% | 7.66 | 0.63 |
| 04/04 | 1,366 | 1,368 | 1,296 | 1,327 | -5.72% | 327,000 | 752億390万 | -15.96% | 8.46 | 0.7 |
| 04/03 | 1,389 | 1,417 | 1,383 | 1,408 | -3.33% | 324,800 | 797億6601万 | -11.53% | 8.97 | 0.74 |
| 04/02 | 1,499 | 1,503 | 1,454 | 1,456 | -2.18% | 209,400 | 825億1460万 | -8.94% | 9.28 | 0.77 |
| 04/01 | 1,505 | 1,513 | 1,487 | 1,489 | -0.47% | 224,600 | 843億5645万 | -7.26% | 9.49 | 0.78 |
| 03/31 | 1,538 | 1,543 | 1,496 | 1,496 | -4.44% | 304,000 | 847億5315万 | -7.05% | 9.53 | 0.81 |
| 03/28 | 1,595 | 1,595 | 1,565 | 1,565 | -2.19% | 138,800 | 886億9187万 | -3.04% | 9.97 | 0.84 |
| 03/27 | 1,608 | 1,615 | 1,580 | 1,600 | -1.39% | 158,800 | 906億7539万 | -1.05% | 10.2 | 0.86 |
| 03/26 | 1,623 | 1,628 | 1,603 | 1,623 | +0.62% | 134,800 | 919億5051万 | +0.09% | 10.34 | 0.88 |
| 03/25 | 1,638 | 1,643 | 1,608 | 1,613 | -1.53% | 104,000 | 913億8379万 | -0.77% | 10.28 | 0.87 |
| 03/24 | 1,678 | 1,678 | 1,625 | 1,638 | -1.95% | 142,000 | 928億59万 | +0.89% | 10.44 | 0.88 |
| 03/21 | 1,675 | 1,688 | 1,665 | 1,670 | +1.21% | 166,200 | 946億4244万 | +3.09% | 10.64 | 0.9 |
| 03/19 | 1,630 | 1,663 | 1,628 | 1,650 | +1.23% | 128,800 | 935億900万 | +2.1% | 10.52 | 0.89 |
| 03/18 | 1,628 | 1,645 | 1,615 | 1,630 | +0.31% | 168,400 | 923億7555万 | +1.12% | 10.39 | 0.88 |
| 03/17 | 1,640 | 1,648 | 1,605 | 1,625 | -0.91% | 165,800 | 920億9219万 | +0.99% | 10.36 | 0.88 |
| 03/14 | 1,620 | 1,643 | 1,620 | 1,640 | +1.71% | 108,800 | 929億4228万 | +1.99% | 10.45 | 0.88 |
| 03/13 | 1,610 | 1,628 | 1,608 | 1,613 | +0.62% | 138,800 | 913億8379万 | +0.34% | 10.28 | 0.87 |
| 03/12 | 1,600 | 1,615 | 1,588 | 1,603 | 0% | 97,400 | 908億1707万 | -0.22% | 10.21 | 0.86 |
| 03/11 | 1,575 | 1,603 | 1,558 | 1,603 | +0.63% | 142,000 | 908億1707万 | -0.16% | 10.21 | 0.86 |
| 03/10 | 1,603 | 1,613 | 1,590 | 1,593 | -1.55% | 135,800 | 902億5035万 | -0.9% | 10.15 | 0.86 |
| 03/07 | 1,625 | 1,633 | 1,600 | 1,618 | -1.37% | 99,800 | 916億6715万 | +0.47% | 10.31 | 0.87 |
| 03/06 | 1,655 | 1,660 | 1,633 | 1,640 | +1.08% | 180,800 | 929億4228万 | +1.8% | 10.45 | 0.88 |
| 03/05 | 1,593 | 1,655 | 1,583 | 1,623 | +2.37% | 221,600 | 919億5051万 | +0.78% | 10.34 | 0.88 |
| 03/04 | 1,595 | 1,595 | 1,555 | 1,585 | -0.63% | 142,200 | 898億2531万 | -1.61% | 10.1 | 0.85 |
| 03/03 | 1,610 | 1,628 | 1,575 | 1,595 | +0.79% | 133,600 | 903億9203万 | -1.18% | 10.17 | 0.86 |
| 02/28 | 1,608 | 1,625 | 1,575 | 1,583 | -1.71% | 217,200 | 896億8363万 | -2.13% | 10.09 | 0.85 |
| 02/27 | 1,610 | 1,633 | 1,603 | 1,610 | -0.31% | 125,600 | 912億4211万 | -0.68% | 10.26 | 0.87 |
| 02/26 | 1,610 | 1,633 | 1,588 | 1,615 | +0.47% | 169,000 | 915億2547万 | -0.55% | 10.29 | 0.87 |
| 02/25 | 1,590 | 1,638 | 1,590 | 1,608 | +0.63% | 176,000 | 911億43万 | -1.26% | 10.25 | 0.87 |
| 02/21 | 1,608 | 1,640 | 1,595 | 1,598 | -0.78% | 164,800 | 905億3371万 | -2.23% | 10.18 | 0.86 |
| 02/20 | 1,648 | 1,683 | 1,605 | 1,610 | -2.28% | 206,600 | 912億4211万 | -1.83% | 10.26 | 0.87 |
| 02/19 | 1,698 | 1,720 | 1,630 | 1,648 | -2.23% | 280,400 | 933億6732万 | +0.03% | 10.5 | 0.89 |
| 02/18 | 1,748 | 1,763 | 1,668 | 1,685 | -2.46% | 458,800 | 954億9252万 | +1.94% | 10.74 | 0.91 |
| 02/17 | 1,600 | 1,733 | 1,593 | 1,728 | +10.38% | 1,180,600 | 979億109万 | +4.25% | 11.01 | 0.93 |
| 02/14 | 1,575 | 1,595 | 1,563 | 1,565 | 0% | 325,600 | 886億9187万 | -5.61% | 9.97 | 0.84 |
| 02/13 | 1,583 | 1,598 | 1,563 | 1,565 | -0.32% | 286,200 | 886億9187万 | -6.18% | 9.97 | 0.84 |
| 02/12 | 1,553 | 1,570 | 1,543 | 1,570 | +1.29% | 264,800 | 889億7523万 | -6.55% | 10.01 | 0.85 |
| 02/10 | 1,548 | 1,563 | 1,533 | 1,550 | -0.64% | 297,200 | 878億4178万 | -8.45% | 9.88 | 0.84 |
| 02/07 | 1,605 | 1,613 | 1,560 | 1,560 | -2.65% | 235,800 | 884億851万 | -8.56% | 9.94 | 0.84 |
| 02/06 | 1,603 | 1,630 | 1,603 | 1,603 | 0% | 223,600 | 908億1707万 | -6.67% | 10.21 | 0.86 |
| 02/05 | 1,593 | 1,635 | 1,590 | 1,603 | +0.94% | 255,600 | 908億1707万 | -6.99% | 10.21 | 0.86 |
| 02/04 | 1,623 | 1,623 | 1,583 | 1,588 | -0.47% | 203,600 | 899億6699万 | -7.92% | 10.12 | 0.86 |
| 02/03 | 1,630 | 1,643 | 1,595 | 1,595 | -3.04% | 294,600 | 903億9203万 | -7.48% | 10.17 | 0.86 |
| 01/31 | 1,653 | 1,670 | 1,638 | 1,645 | -0.6% | 218,400 | 932億2564万 | -4.64% | 10.48 | 0.89 |
| 01/30 | 1,623 | 1,663 | 1,620 | 1,655 | +0.76% | 195,200 | 937億9236万 | -3.78% | 10.55 | 0.89 |
| 01/29 | 1,638 | 1,658 | 1,625 | 1,643 | +1.08% | 296,200 | 930億8396万 | -4.17% | 10.47 | 0.89 |
| 01/28 | 1,640 | 1,648 | 1,615 | 1,625 | -0.91% | 300,000 | 920億9219万 | -4.97% | 10.36 | 0.88 |
| 01/27 | 1,683 | 1,688 | 1,633 | 1,640 | -2.24% | 240,600 | 929億4228万 | -3.93% | 10.45 | 0.88 |
| 01/24 | 1,680 | 1,690 | 1,658 | 1,678 | +0.9% | 229,800 | 950億6748万 | -1.44% | 10.69 | 0.9 |
| 01/23 | 1,670 | 1,673 | 1,643 | 1,663 | -0.89% | 336,600 | 942億1740万 | -2.09% | 10.6 | 0.9 |
| 01/22 | 1,710 | 1,715 | 1,678 | 1,678 | -0.89% | 217,600 | 950億6748万 | -0.97% | 10.69 | 0.9 |
| 01/21 | 1,708 | 1,725 | 1,683 | 1,693 | -1.6% | 291,800 | 959億1756万 | +0.15% | 10.79 | 0.91 |
| 01/20 | 1,735 | 1,745 | 1,715 | 1,720 | -0.86% | 221,400 | 974億7604万 | +2.08% | 10.96 | 0.93 |
| 01/17 | 1,768 | 1,768 | 1,718 | 1,735 | -1.84% | 281,600 | 983億2613万 | +3.21% | 11.06 | 0.94 |
| 01/16 | 1,788 | 1,790 | 1,748 | 1,768 | -0.98% | 227,400 | 1001億6797万 | +5.46% | 11.27 | 0.95 |
| 01/15 | 1,810 | 1,823 | 1,760 | 1,785 | +0.14% | 291,600 | 1011億5973万 | +6.89% | 11.38 | 0.96 |
| 01/14 | 1,800 | 1,835 | 1,768 | 1,783 | -0.7% | 343,800 | 1010億1805万 | +7.19% | 11.36 | 0.96 |
| 01/10 | 1,753 | 1,808 | 1,748 | 1,795 | +2.43% | 442,800 | 1017億2645万 | +8.26% | 11.44 | 0.97 |
| 01/09 | 1,790 | 1,808 | 1,750 | 1,753 | -3.58% | 527,200 | 993億1789万 | +6.02% | 11.17 | 0.95 |
| 01/08 | 1,848 | 1,850 | 1,795 | 1,818 | -2.28% | 668,400 | 1030億158万 | +10.29% | 11.58 | 0.98 |
| 01/07 | 1,885 | 1,885 | 1,813 | 1,860 | -1.59% | 880,400 | 1054億1014万 | +13.28% | 11.86 | 1 |
| 01/06 | 1,923 | 1,993 | 1,888 | 1,890 | +0.13% | 1,235,000 | 1071億1031万 | +15.95% | 12.05 | 1.02 |
| 2024 |
| 12/30 | 1,853 | 1,893 | 1,818 | 1,888 | +3.85% | 973,800 | 1069億6863万 | +16.8% | 16.35 | 1.05 |
| 12/27 | 1,850 | 1,865 | 1,800 | 1,818 | +3.56% | 1,403,800 | 1030億158万 | +13.59% | 15.74 | 1.01 |
| 12/26 | 1,665 | 1,773 | 1,653 | 1,755 | +7.67% | 1,073,200 | 994億5957万 | +10.59% | 15.2 | 0.97 |
| 12/25 | 1,600 | 1,630 | 1,585 | 1,630 | +1.88% | 221,200 | 923億7555万 | +3.36% | 14.12 | 0.9 |
| 12/24 | 1,618 | 1,623 | 1,585 | 1,600 | -1.08% | 343,000 | 906億7539万 | +1.78% | 13.86 | 0.89 |
| 12/23 | 1,543 | 1,618 | 1,543 | 1,618 | +7.12% | 490,400 | 916億6715万 | +3.22% | 14.01 | 0.9 |
| 12/20 | 1,538 | 1,555 | 1,510 | 1,510 | -0.66% | 197,000 | 855億7490万 | -3.33% | 13.08 | 0.84 |
| 12/19 | 1,490 | 1,558 | 1,480 | 1,520 | -0.98% | 244,400 | 861億4162万 | -2.63% | 13.16 | 0.84 |
| 12/18 | 1,538 | 1,565 | 1,533 | 1,535 | -0.16% | 166,800 | 869億9170万 | -1.54% | 13.29 | 0.85 |
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。
