ケネディクス（4321）の株価チャート
2005/01/04～2005/08/24
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | 7/1, 株式分割 1→100 | |||||||||
| 2007 | 7/1, 株式分割 1→2 | |||||||||
| 2005 | ||||||||||
| 08/24 | 1,735 | 1,760 | 1,710 | 1,725 | -3.36% | 1,112,600 | - | -3.95% | - | - |
| 08/23 | 1,750 | 1,785 | 1,740 | 1,785 | +4.69% | 2,463,000 | - | -0.67% | - | - |
| 08/22 | 1,660 | 1,730 | 1,650 | 1,705 | +2.1% | 1,801,000 | - | -5.01% | - | - |
| 08/19 | 1,700 | 1,705 | 1,660 | 1,670 | -2.34% | 995,800 | - | -7.12% | - | - |
| 08/18 | 1,750 | 1,750 | 1,700 | 1,710 | -2.29% | 686,000 | - | -5% | - | - |
| 08/17 | 1,730 | 1,770 | 1,725 | 1,750 | -0.28% | 729,200 | - | -3.05% | - | - |
| 08/16 | 1,755 | 1,770 | 1,735 | 1,755 | +1.15% | 1,132,000 | - | -2.93% | - | - |
| 08/15 | 1,675 | 1,740 | 1,655 | 1,735 | +2.06% | 1,546,800 | - | -4.04% | - | - |
| 08/12 | 1,725 | 1,725 | 1,630 | 1,700 | -4.23% | 4,357,400 | - | -5.97% | - | - |
| 08/11 | 1,860 | 1,870 | 1,755 | 1,775 | -4.05% | 2,310,200 | - | -1.83% | - | - |
| 08/10 | 1,855 | 1,865 | 1,840 | 1,850 | +1.37% | 797,200 | - | +2.55% | - | - |
| 08/09 | 1,840 | 1,860 | 1,810 | 1,825 | +0.55% | 883,600 | - | +1.61% | - | - |
| 08/08 | 1,700 | 1,830 | 1,685 | 1,815 | +2.25% | 1,802,200 | - | +1.51% | - | - |
| 08/05 | 1,815 | 1,865 | 1,760 | 1,775 | -2.2% | 885,200 | - | -0.17% | - | - |
| 08/04 | 1,845 | 1,845 | 1,750 | 1,815 | -3.2% | 1,473,200 | - | +2.54% | - | - |
| 08/03 | 1,915 | 1,940 | 1,865 | 1,875 | -0.79% | 875,000 | - | +6.53% | - | - |
| 08/02 | 1,970 | 1,975 | 1,880 | 1,890 | -5.03% | 1,214,600 | - | +8.19% | - | - |
| 08/01 | 1,915 | 2,000 | 1,905 | 1,990 | +3.92% | 1,102,400 | - | +14.76% | - | - |
| 07/29 | 1,900 | 1,925 | 1,865 | 1,915 | +3.79% | 1,500,600 | - | +11.66% | - | - |
| 07/28 | 1,840 | 1,850 | 1,810 | 1,845 | +1.1% | 356,200 | - | +8.72% | - | - |
| 07/27 | 1,865 | 1,885 | 1,820 | 1,825 | -1.35% | 685,000 | - | +8.57% | - | - |
| 07/26 | 1,850 | 1,865 | 1,830 | 1,850 | +1.37% | 944,200 | - | +11.11% | - | - |
| 07/25 | 1,765 | 1,835 | 1,755 | 1,825 | +3.11% | 1,098,000 | - | +10.67% | - | - |
| 07/22 | 1,725 | 1,775 | 1,710 | 1,770 | +2.31% | 442,200 | - | +8.39% | - | - |
| 07/21 | 1,765 | 1,785 | 1,720 | 1,730 | -1.14% | 732,800 | - | +6.79% | - | - |
| 07/20 | 1,720 | 1,750 | 1,700 | 1,750 | +1.16% | 730,800 | - | +8.97% | - | - |
| 07/19 | 1,765 | 1,770 | 1,725 | 1,730 | -2.26% | 614,600 | - | +8.81% | - | - |
| 07/15 | 1,725 | 1,775 | 1,675 | 1,770 | +1.72% | 1,279,000 | - | +12.38% | - | - |
| 07/14 | 1,845 | 1,850 | 1,730 | 1,740 | -4.66% | 1,292,600 | - | +11.61% | - | - |
| 07/13 | 1,845 | 1,865 | 1,805 | 1,825 | +0.27% | 1,610,400 | - | +18.28% | - | - |
| 07/12 | 1,795 | 1,825 | 1,780 | 1,820 | +3.12% | 1,953,800 | - | +19.42% | - | - |
| 07/11 | 1,745 | 1,775 | 1,745 | 1,765 | +2.02% | 873,600 | - | +17.04% | - | - |
| 07/08 | 1,700 | 1,740 | 1,695 | 1,730 | +1.47% | 927,800 | - | +15.64% | - | - |
| 07/07 | 1,675 | 1,715 | 1,670 | 1,705 | +1.49% | 1,102,000 | - | +14.81% | - | - |
| 07/06 | 1,650 | 1,680 | 1,650 | 1,680 | +2.75% | 1,028,400 | - | +13.9% | - | - |
| 07/05 | 1,640 | 1,665 | 1,625 | 1,635 | +0.62% | 791,400 | - | +11.53% | - | - |
| 07/04 | 1,585 | 1,630 | 1,580 | 1,625 | +3.5% | 928,000 | - | +11.45% | - | - |
| 07/01 | 1,555 | 1,585 | 1,550 | 1,570 | 0% | 640,400 | - | +8.43% | - | - |
| 06/30 | 1,570 | 1,595 | 1,555 | 1,570 | -0.32% | 729,200 | - | +8.95% | - | - |
| 06/29 | 1,550 | 1,575 | 1,525 | 1,575 | +1.61% | 659,800 | - | +9.91% | - | - |
| 06/28 | 1,560 | 1,570 | 1,535 | 1,550 | -0.96% | 587,000 | - | +8.7% | - | - |
| 06/27 | 1,535 | 1,575 | 1,515 | 1,565 | +2.96% | 1,451,200 | - | +10.13% | - | - |
| 06/24 | 1,470 | 1,525 | 1,460 | 1,520 | +3.75% | 1,791,800 | - | +7.19% | - | - |
| 06/23 | 1,445 | 1,470 | 1,440 | 1,465 | +2.09% | 571,400 | - | +3.53% | - | - |
| 06/22 | 1,425 | 1,445 | 1,425 | 1,435 | 0% | 290,200 | - | +1.63% | - | - |
| 06/21 | 1,420 | 1,440 | 1,410 | 1,435 | +0.35% | 202,800 | - | +1.99% | - | - |
| 06/20 | 1,450 | 1,450 | 1,420 | 1,430 | -0.35% | 207,600 | - | +1.85% | - | - |
| 06/17 | 1,445 | 1,445 | 1,410 | 1,435 | -0.69% | 365,000 | - | +2.14% | - | - |
| 06/16 | 1,400 | 1,455 | 1,395 | 1,445 | +4.71% | 1,255,600 | - | +2.56% | - | - |
| 06/15 | 1,355 | 1,405 | 1,350 | 1,380 | +2.6% | 753,200 | - | -2.27% | - | - |
| 06/14 | 1,355 | 1,360 | 1,335 | 1,345 | -0.37% | 347,200 | - | -5.15% | - | - |
| 06/13 | 1,375 | 1,375 | 1,350 | 1,350 | -1.46% | 247,200 | - | -5.2% | - | - |
| 06/10 | 1,350 | 1,385 | 1,350 | 1,370 | +2.24% | 467,400 | - | -4.06% | - | - |
| 06/09 | 1,370 | 1,380 | 1,330 | 1,340 | -2.19% | 617,000 | - | -6.36% | - | - |
| 06/08 | 1,395 | 1,405 | 1,360 | 1,370 | -3.18% | 724,200 | - | -4.46% | - | - |
| 06/07 | 1,450 | 1,450 | 1,410 | 1,415 | -2.75% | 335,000 | - | -1.39% | - | - |
| 06/06 | 1,455 | 1,460 | 1,425 | 1,455 | -0.34% | 300,600 | - | +1.39% | - | - |
| 06/03 | 1,455 | 1,470 | 1,450 | 1,460 | +0.34% | 390,000 | - | +2.1% | - | - |
| 06/02 | 1,460 | 1,470 | 1,455 | 1,455 | 0% | 597,400 | - | +2.32% | - | - |
| 06/01 | 1,445 | 1,460 | 1,430 | 1,455 | +2.11% | 771,000 | - | +2.83% | - | - |
| 05/31 | 1,380 | 1,430 | 1,380 | 1,425 | +2.89% | 546,600 | - | +1.35% | - | - |
| 05/30 | 1,395 | 1,405 | 1,370 | 1,385 | -0.72% | 665,200 | - | -1.07% | - | - |
| 05/27 | 1,390 | 1,395 | 1,375 | 1,395 | +1.82% | 360,800 | - | +0.07% | - | - |
| 05/26 | 1,375 | 1,385 | 1,355 | 1,370 | -2.14% | 376,800 | - | -1.37% | - | - |
| 05/25 | 1,425 | 1,440 | 1,385 | 1,400 | -2.44% | 578,600 | - | +0.94% | - | - |
| 05/24 | 1,465 | 1,465 | 1,405 | 1,435 | -2.38% | 599,600 | - | +3.61% | - | - |
| 05/23 | 1,485 | 1,485 | 1,460 | 1,470 | +1.73% | 1,086,800 | - | +6.37% | - | - |
| 05/20 | 1,410 | 1,445 | 1,400 | 1,445 | +3.21% | 797,600 | - | +4.94% | - | - |
| 05/19 | 1,355 | 1,415 | 1,330 | 1,400 | +6.46% | 1,317,600 | - | +1.74% | - | - |
| 05/18 | 1,390 | 1,395 | 1,305 | 1,315 | -2.59% | 1,213,400 | - | -4.43% | - | - |
| 05/17 | 1,495 | 1,500 | 1,255 | 1,350 | -7.22% | 2,016,000 | - | -2.1% | - | - |
| 05/16 | 1,535 | 1,545 | 1,450 | 1,455 | -5.21% | 791,200 | - | +5.36% | - | - |
| 05/13 | 1,520 | 1,560 | 1,515 | 1,535 | 0% | 769,200 | - | +11.31% | - | - |
| 05/12 | 1,520 | 1,535 | 1,495 | 1,535 | +1.32% | 593,800 | - | +11.72% | - | - |
| 05/11 | 1,450 | 1,515 | 1,435 | 1,515 | +1.68% | 914,000 | - | +10.75% | - | - |
| 05/10 | 1,485 | 1,505 | 1,475 | 1,490 | +2.41% | 972,200 | - | +9.48% | - | - |
| 05/09 | 1,465 | 1,475 | 1,445 | 1,455 | +0.69% | 546,400 | - | +7.38% | - | - |
| 05/06 | 1,415 | 1,455 | 1,415 | 1,445 | +2.12% | 845,600 | - | +6.8% | - | - |
| 05/02 | 1,400 | 1,415 | 1,390 | 1,415 | +0.35% | 278,200 | - | +4.81% | - | - |
| 04/28 | 1,395 | 1,415 | 1,370 | 1,410 | +1.08% | 543,800 | - | +4.75% | - | - |
| 04/27 | 1,335 | 1,405 | 1,335 | 1,395 | +4.89% | 1,202,200 | - | +4.03% | - | - |
| 04/26 | 1,285 | 1,330 | 1,285 | 1,330 | +5.14% | 226,200 | - | -0.52% | - | - |
| 04/25 | 1,260 | 1,285 | 1,260 | 1,265 | -0.78% | 107,200 | - | -5.39% | - | - |
| 04/22 | 1,300 | 1,300 | 1,260 | 1,275 | +2% | 161,800 | - | -4.78% | - | - |
| 04/21 | 1,220 | 1,255 | 1,205 | 1,250 | -0.4% | 203,800 | - | -6.51% | - | - |
| 04/20 | 1,285 | 1,290 | 1,245 | 1,255 | +0.4% | 281,000 | - | -6.06% | - | - |
| 04/19 | 1,265 | 1,290 | 1,250 | 1,250 | -0.4% | 289,000 | - | -6.3% | - | - |
| 04/18 | 1,300 | 1,300 | 1,250 | 1,255 | -6.34% | 281,600 | - | -6.2% | - | - |
| 04/15 | 1,315 | 1,375 | 1,310 | 1,340 | +0.37% | 177,000 | - | -0.15% | - | - |
| 04/14 | 1,335 | 1,345 | 1,315 | 1,335 | -1.48% | 105,800 | - | -0.45% | - | - |
| 04/13 | 1,360 | 1,365 | 1,295 | 1,355 | -0.37% | 374,400 | - | +1.27% | - | - |
| 04/12 | 1,400 | 1,400 | 1,355 | 1,360 | -3.55% | 191,600 | - | +2.03% | - | - |
| 04/11 | 1,420 | 1,430 | 1,400 | 1,410 | -0.35% | 69,800 | - | +6.02% | - | - |
| 04/08 | 1,400 | 1,415 | 1,390 | 1,415 | +1.8% | 96,200 | - | +7.03% | - | - |
| 04/07 | 1,405 | 1,410 | 1,380 | 1,390 | -0.36% | 111,000 | - | +5.78% | - | - |
| 04/06 | 1,420 | 1,420 | 1,390 | 1,395 | -0.36% | 127,800 | - | +6.9% | - | - |
| 04/05 | 1,430 | 1,435 | 1,395 | 1,400 | -1.06% | 268,000 | - | +8.11% | - | - |
| 04/04 | 1,370 | 1,435 | 1,365 | 1,415 | +2.54% | 373,400 | - | +10.03% | - | - |
| 04/01 | 1,370 | 1,390 | 1,325 | 1,380 | +2.22% | 240,600 | - | +8.24% | - | - |
| 03/31 | 1,360 | 1,360 | 1,290 | 1,350 | +0.75% | 175,400 | - | +6.72% | - | - |
| 03/30 | 1,375 | 1,380 | 1,320 | 1,340 | -3.25% | 267,200 | - | +6.86% | - | - |
| 03/29 | 1,390 | 1,425 | 1,365 | 1,385 | +0.73% | 675,000 | - | +11.42% | - | - |
| 03/28 | 1,320 | 1,375 | 1,320 | 1,375 | +4.96% | 392,000 | - | +11.61% | - | - |
| 03/25 | 1,295 | 1,310 | 1,295 | 1,310 | +1.16% | 152,800 | - | +7.38% | - | - |
| 03/24 | 1,320 | 1,325 | 1,285 | 1,295 | -0.77% | 149,000 | - | +6.85% | - | - |
| 03/23 | 1,310 | 1,315 | 1,270 | 1,305 | -1.51% | 208,000 | - | +8.21% | - | - |
| 03/22 | 1,320 | 1,360 | 1,305 | 1,325 | +0.76% | 422,200 | - | +10.6% | - | - |
| 03/18 | 1,235 | 1,345 | 1,235 | 1,315 | +8.23% | 700,400 | - | +10.6% | - | - |
| 03/17 | 1,230 | 1,235 | 1,195 | 1,215 | -0.41% | 341,200 | - | +2.97% | - | - |
| 03/16 | 1,225 | 1,240 | 1,195 | 1,220 | 0% | 540,200 | - | +3.83% | - | - |
| 03/15 | 1,335 | 1,345 | 1,215 | 1,220 | -9.29% | 341,400 | - | +4.27% | - | - |
| 03/14 | 1,370 | 1,370 | 1,330 | 1,345 | -0.74% | 175,600 | - | +15.35% | - | - |
| 03/11 | 1,335 | 1,375 | 1,330 | 1,355 | +3.04% | 382,000 | - | +17.21% | - | - |
| 03/10 | 1,265 | 1,325 | 1,260 | 1,315 | +4.37% | 430,400 | - | +14.55% | - | - |
| 03/09 | 1,240 | 1,270 | 1,240 | 1,260 | +1.61% | 59,000 | - | +10.53% | - | - |
| 03/08 | 1,275 | 1,275 | 1,225 | 1,240 | -2.75% | 112,800 | - | +9.44% | - | - |
| 03/07 | 1,250 | 1,295 | 1,250 | 1,275 | +4.94% | 270,000 | - | +13.03% | - | - |
| 03/04 | 1,200 | 1,235 | 1,195 | 1,215 | +1.25% | 136,000 | - | +8.58% | - | - |
| 03/03 | 1,185 | 1,210 | 1,180 | 1,200 | +2.13% | 144,200 | - | +8.01% | - | - |
| 03/02 | 1,145 | 1,190 | 1,145 | 1,175 | +1.73% | 117,600 | - | +6.53% | - | - |
| 03/01 | 1,185 | 1,190 | 1,150 | 1,155 | -1.7% | 158,000 | - | +5.38% | - | - |
| 02/28 | 1,130 | 1,175 | 1,130 | 1,175 | +4.44% | 230,600 | - | +7.7% | - | - |
| 02/25 | 1,140 | 1,160 | 1,120 | 1,125 | -0.88% | 201,600 | - | +3.97% | - | - |
| 02/24 | 1,080 | 1,150 | 1,080 | 1,135 | +6.57% | 346,400 | - | +5.39% | - | - |
| 02/23 | 1,050 | 1,070 | 1,040 | 1,065 | -1.84% | 114,800 | - | -0.56% | - | - |
| 02/22 | 1,115 | 1,115 | 1,080 | 1,085 | -1.36% | 105,000 | - | +1.69% | - | - |
| 02/21 | 1,045 | 1,100 | 1,020 | 1,100 | +3.29% | 216,800 | - | +3.48% | - | - |
| 02/18 | 1,065 | 1,080 | 1,060 | 1,065 | -5.33% | 99,600 | - | +1.04% | - | - |
| 02/17 | 1,140 | 1,145 | 1,115 | 1,125 | -2.17% | 88,200 | - | +7.45% | - | - |
| 02/16 | 1,125 | 1,160 | 1,125 | 1,150 | +4.55% | 365,000 | - | +10.68% | - | - |
| 02/15 | 1,095 | 1,115 | 1,095 | 1,100 | +1.38% | 108,600 | - | +6.69% | - | - |
| 02/14 | 1,085 | 1,095 | 1,065 | 1,085 | -0.46% | 41,000 | - | +5.96% | - | - |
| 02/10 | 1,085 | 1,090 | 1,075 | 1,090 | 0% | 36,800 | - | +7.07% | - | - |
| 02/09 | 1,105 | 1,115 | 1,085 | 1,090 | -1.36% | 31,600 | - | +7.81% | - | - |
| 02/08 | 1,105 | 1,125 | 1,090 | 1,105 | -0.45% | 59,600 | - | +9.95% | - | - |
| 02/07 | 1,125 | 1,135 | 1,085 | 1,110 | 0% | 143,000 | - | - | - | - |
| 02/04 | 1,145 | 1,145 | 1,055 | 1,110 | -3.48% | 174,000 | - | - | - | - |
| 02/03 | 1,150 | 1,190 | 1,140 | 1,150 | +2.68% | 449,200 | - | - | - | - |
| 02/02 | 1,085 | 1,135 | 1,080 | 1,120 | +2.75% | 274,400 | - | - | - | - |
| 02/01 | 1,100 | 1,125 | 1,075 | 1,090 | -0.46% | 222,200 | - | - | - | - |
| 01/31 | 1,070 | 1,095 | 1,050 | 1,095 | +2.34% | 129,000 | - | - | - | - |
| 01/28 | 1,015 | 1,090 | 1,015 | 1,070 | +7% | 407,000 | - | - | - | - |
| 01/27 | 1,000 | 1,025 | 1,000 | 1,000 | +0.5% | 114,400 | - | - | - | - |
| 01/26 | 1,025 | 1,025 | 995 | 995 | -1.97% | 40,200 | - | - | - | - |
| 01/25 | 1,020 | 1,035 | 995 | 1,015 | 0% | 80,000 | - | - | - | - |
| 01/24 | 975 | 1,040 | 970 | 1,015 | +4.64% | 314,000 | - | - | - | - |
| 01/21 | 965 | 980 | 960 | 970 | -1.02% | 70,400 | - | - | - | - |
| 01/20 | 980 | 985 | 965 | 980 | -1.51% | 56,800 | - | - | - | - |
| 01/19 | 970 | 995 | 970 | 995 | +2.58% | 126,200 | - | - | - | - |
| 01/18 | 985 | 995 | 960 | 970 | 0% | 222,000 | - | - | - | - |
| 01/17 | 900 | 1,005 | 900 | 970 | +9.6% | 820,800 | - | - | - | - |
| 01/14 | 900 | 910 | 875 | 885 | -1.67% | 102,200 | - | - | - | - |
| 01/13 | 930 | 945 | 895 | 900 | -2.17% | 68,600 | - | - | - | - |
| 01/12 | 940 | 950 | 915 | 920 | -2.65% | 39,800 | - | - | - | - |
| 01/11 | 935 | 950 | 930 | 945 | +1.61% | 55,200 | - | - | - | - |
| 01/07 | 935 | 945 | 915 | 930 | +0.54% | 38,200 | - | - | - | - |
| 01/06 | 925 | 930 | 915 | 925 | 0% | 32,000 | - | - | - | - |
| 01/05 | 910 | 930 | 905 | 925 | -0.54% | 43,400 | - | - | - | - |
| 01/04 | 935 | 945 | 920 | 930 | 0% | 22,200 | - | - | - | - |
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。
