ケネディクス（4321）の株価チャート
2005/12/19～2006/05/17
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 | |||||||||
| 2006 | ||||||||||
| 05/17 | 2,960 | 3,000 | 2,765 | 2,895 | -0.86% | 4,759,800 | - | -5.82% | - | - |
| 05/16 | 3,225 | 3,230 | 2,865 | 2,920 | -8.75% | 3,496,600 | - | -5.5% | - | - |
| 05/15 | 3,290 | 3,355 | 3,180 | 3,200 | -3.9% | 2,898,000 | - | +2.96% | - | - |
| 05/12 | 3,265 | 3,365 | 3,215 | 3,330 | +0.45% | 3,926,000 | - | +7.07% | - | - |
| 05/11 | 3,315 | 3,400 | 3,210 | 3,315 | -0.3% | 4,303,000 | - | +6.59% | - | - |
| 05/10 | 3,250 | 3,355 | 3,205 | 3,325 | +4.4% | 5,959,600 | - | +7.12% | - | - |
| 05/09 | 3,150 | 3,210 | 3,120 | 3,185 | -0.16% | 2,289,000 | - | +2.91% | - | - |
| 05/08 | 2,925 | 3,220 | 2,905 | 3,190 | +11.34% | 3,385,400 | - | +3.2% | - | - |
| 05/02 | 2,855 | 2,890 | 2,840 | 2,865 | -1.04% | 848,400 | - | -6.92% | - | - |
| 05/01 | 2,935 | 2,960 | 2,860 | 2,895 | -1.36% | 1,043,000 | - | -5.82% | - | - |
| 04/28 | 2,880 | 2,945 | 2,805 | 2,935 | +2.09% | 1,352,000 | - | -4.4% | - | - |
| 04/27 | 2,890 | 2,930 | 2,830 | 2,875 | +0.17% | 1,236,200 | - | -6.35% | - | - |
| 04/26 | 2,950 | 2,995 | 2,795 | 2,870 | -2.71% | 2,083,200 | - | -6.51% | - | - |
| 04/25 | 2,920 | 2,965 | 2,885 | 2,950 | +2.79% | 1,851,800 | - | -3.97% | - | - |
| 04/24 | 2,840 | 2,965 | 2,790 | 2,870 | 0% | 1,793,400 | - | -6.55% | - | - |
| 04/21 | 2,980 | 3,075 | 2,825 | 2,870 | -4.01% | 2,112,800 | - | -6.67% | - | - |
| 04/20 | 3,150 | 3,160 | 2,990 | 2,990 | -5.08% | 1,816,800 | - | -2.64% | - | - |
| 04/19 | 3,165 | 3,200 | 3,115 | 3,150 | +1.12% | 2,124,200 | - | +2.54% | - | - |
| 04/18 | 2,940 | 3,155 | 2,905 | 3,115 | +5.06% | 2,276,800 | - | +1.47% | - | - |
| 04/17 | 3,145 | 3,160 | 2,940 | 2,965 | -6.47% | 2,035,400 | - | -3.45% | - | - |
| 04/14 | 3,250 | 3,285 | 3,165 | 3,170 | -2.16% | 1,720,400 | - | +3.22% | - | - |
| 04/13 | 3,325 | 3,340 | 3,230 | 3,240 | -1.97% | 1,152,800 | - | +5.88% | - | - |
| 04/12 | 3,175 | 3,330 | 3,160 | 3,305 | +2.48% | 2,260,400 | - | +8.47% | - | - |
| 04/11 | 3,215 | 3,265 | 3,110 | 3,225 | +0.47% | 1,870,600 | - | +6.54% | - | - |
| 04/10 | 3,230 | 3,280 | 3,205 | 3,210 | -2.58% | 1,518,800 | - | +6.54% | - | - |
| 04/07 | 3,345 | 3,350 | 3,265 | 3,295 | -1.64% | 1,392,000 | - | +10.27% | - | - |
| 04/06 | 3,275 | 3,350 | 3,230 | 3,350 | +2.6% | 2,090,400 | - | +13.25% | - | - |
| 04/05 | 3,370 | 3,455 | 3,210 | 3,265 | -1.66% | 4,133,400 | - | +11.51% | - | - |
| 04/04 | 3,175 | 3,380 | 3,160 | 3,320 | +5.06% | 4,379,800 | - | +14.21% | - | - |
| 04/03 | 3,120 | 3,195 | 3,045 | 3,160 | +1.44% | 2,945,800 | - | +9.38% | - | - |
| 03/31 | 3,070 | 3,135 | 3,035 | 3,115 | +1.47% | 2,897,400 | - | +8.05% | - | - |
| 03/30 | 2,910 | 3,080 | 2,880 | 3,070 | +6.41% | 4,198,000 | - | +6.86% | - | - |
| 03/29 | 2,755 | 2,905 | 2,725 | 2,885 | +4.91% | 2,473,200 | - | +0.87% | - | - |
| 03/28 | 2,790 | 2,860 | 2,715 | 2,750 | -1.96% | 2,490,400 | - | -3.37% | - | - |
| 03/27 | 2,940 | 2,950 | 2,800 | 2,805 | -3.94% | 1,775,000 | - | -0.78% | - | - |
| 03/24 | 2,885 | 3,100 | 2,865 | 2,920 | +0.86% | 5,070,800 | - | +3.66% | - | - |
| 03/23 | 2,945 | 2,970 | 2,840 | 2,895 | -0.52% | 1,745,600 | - | +2.99% | - | - |
| 03/22 | 2,955 | 2,960 | 2,875 | 2,910 | -0.34% | 1,549,200 | - | +3.41% | - | - |
| 03/20 | 2,920 | 2,990 | 2,870 | 2,920 | -1.85% | 2,277,200 | - | +3.4% | - | - |
| 03/17 | 2,805 | 2,990 | 2,770 | 2,975 | +7.79% | 3,482,000 | - | +5.35% | - | - |
| 03/16 | 3,000 | 3,000 | 2,750 | 2,760 | -9.06% | 4,832,800 | - | -2.89% | - | - |
| 03/15 | 3,100 | 3,125 | 3,005 | 3,035 | -1.46% | 1,583,000 | - | +5.46% | - | - |
| 03/14 | 3,120 | 3,145 | 3,055 | 3,080 | -2.38% | 2,328,200 | - | +6.1% | - | - |
| 03/13 | 3,075 | 3,165 | 3,040 | 3,155 | +6.59% | 4,065,600 | - | +7.53% | - | - |
| 03/10 | 2,900 | 2,995 | 2,850 | 2,960 | +2.25% | 3,000,800 | - | +0.37% | - | - |
| 03/09 | 2,915 | 2,990 | 2,820 | 2,895 | -0.34% | 4,330,200 | - | -2.49% | - | - |
| 03/08 | 2,800 | 2,965 | 2,775 | 2,905 | +3.2% | 3,652,400 | - | -2.65% | - | - |
| 03/07 | 2,910 | 2,910 | 2,725 | 2,815 | -2.43% | 5,355,200 | - | -6.04% | - | - |
| 03/06 | 2,605 | 2,910 | 2,555 | 2,885 | +12.04% | 4,769,800 | - | -4.25% | - | - |
| 03/03 | 2,545 | 2,660 | 2,475 | 2,575 | +1.58% | 3,006,600 | - | -15.07% | - | - |
| 03/02 | 2,680 | 2,700 | 2,505 | 2,535 | -2.69% | 2,485,200 | - | -17.21% | - | - |
| 03/01 | 2,590 | 2,690 | 2,570 | 2,605 | -4.93% | 3,339,200 | - | -15.8% | - | - |
| 02/28 | 2,840 | 2,890 | 2,700 | 2,740 | -5.03% | 2,711,400 | - | -12.26% | - | - |
| 02/27 | 3,035 | 3,080 | 2,860 | 2,885 | -3.67% | 2,651,000 | - | -8.18% | - | - |
| 02/24 | 2,830 | 2,995 | 2,785 | 2,995 | +4.54% | 3,204,200 | - | -4.59% | - | - |
| 02/23 | 2,840 | 2,905 | 2,775 | 2,865 | +4.18% | 4,234,600 | - | -8.96% | - | - |
| 02/22 | 2,735 | 2,940 | 2,675 | 2,750 | +8.48% | 5,970,200 | - | -13.25% | - | - |
| 02/21 | 2,510 | 2,535 | 2,470 | 2,535 | +10.94% | 2,217,400 | - | -20.36% | - | - |
| 02/20 | 2,445 | 2,685 | 2,205 | 2,285 | -10.22% | 5,837,400 | - | -29.13% | - | - |
| 02/17 | 2,800 | 2,830 | 2,465 | 2,545 | -8.12% | 4,443,200 | - | -22.67% | - | - |
| 02/16 | 2,860 | 2,950 | 2,720 | 2,770 | -6.42% | 3,037,600 | - | -17.26% | - | - |
| 02/15 | 3,225 | 3,295 | 2,945 | 2,960 | -6.77% | 3,691,200 | - | -12.68% | - | - |
| 02/14 | 2,870 | 3,200 | 2,555 | 3,175 | +8.73% | 3,883,600 | - | -7.08% | - | - |
| 02/13 | 3,220 | 3,300 | 2,915 | 2,920 | -14.49% | 2,986,200 | - | -14.77% | - | - |
| 02/10 | 3,650 | 3,665 | 3,290 | 3,415 | -6.95% | 2,430,200 | - | -1.04% | - | - |
| 02/09 | 3,730 | 3,775 | 3,510 | 3,670 | +0.41% | 1,590,200 | - | +6.22% | - | - |
| 02/08 | 3,755 | 3,870 | 3,625 | 3,655 | -4.94% | 2,234,200 | - | +6.1% | - | - |
| 02/07 | 3,610 | 3,850 | 3,560 | 3,845 | +8.31% | 3,352,600 | - | +11.51% | - | - |
| 02/06 | 3,600 | 3,655 | 3,545 | 3,550 | +2.9% | 2,798,600 | - | +3.05% | - | - |
| 02/03 | 3,230 | 3,455 | 3,220 | 3,450 | +5.5% | 1,861,400 | - | -0.32% | - | - |
| 02/02 | 3,300 | 3,310 | 3,195 | 3,270 | +2.03% | 881,400 | - | -6.09% | - | - |
| 02/01 | 3,210 | 3,350 | 3,165 | 3,205 | -1.08% | 1,329,000 | - | -8.59% | - | - |
| 01/31 | 3,370 | 3,370 | 3,230 | 3,240 | -3.86% | 1,535,600 | - | -8.16% | - | - |
| 01/30 | 3,415 | 3,470 | 3,330 | 3,370 | +1.66% | 1,592,600 | - | -4.99% | - | - |
| 01/27 | 3,425 | 3,430 | 3,255 | 3,315 | -0.3% | 1,517,400 | - | -6.67% | - | - |
| 01/26 | 3,430 | 3,490 | 3,300 | 3,325 | -0.6% | 1,627,800 | - | -6.47% | - | - |
| 01/25 | 3,350 | 3,560 | 3,285 | 3,345 | +4.53% | 2,549,600 | - | -5.88% | - | - |
| 01/24 | 3,120 | 3,290 | 2,950 | 3,200 | +13.48% | 3,337,200 | - | -10.01% | - | - |
| 01/23 | 3,000 | 3,175 | 2,765 | 2,820 | -11.88% | 2,200,800 | - | -20.7% | - | - |
| 01/20 | 3,550 | 3,620 | 3,025 | 3,200 | -6.71% | 2,902,000 | - | -10.46% | - | - |
| 01/19 | 3,100 | 3,545 | 3,100 | 3,430 | +11.36% | 2,937,600 | - | -4.11% | - | - |
| 01/18 | 3,305 | 3,340 | 3,055 | 3,080 | -13.36% | 3,186,000 | - | -13.65% | - | - |
| 01/17 | 3,775 | 3,880 | 3,475 | 3,555 | -10.57% | 2,908,400 | - | -0.34% | - | - |
| 01/16 | 4,000 | 4,045 | 3,900 | 3,975 | +0.63% | 1,878,000 | - | +12.07% | - | - |
| 01/13 | 3,850 | 3,985 | 3,830 | 3,950 | +3% | 2,353,400 | - | +12.63% | - | - |
| 01/12 | 3,675 | 3,855 | 3,645 | 3,835 | +5.79% | 2,533,200 | - | +10.46% | - | - |
| 01/11 | 3,425 | 3,625 | 3,295 | 3,625 | +6.46% | 1,550,400 | - | +5.69% | - | - |
| 01/10 | 3,595 | 3,595 | 3,400 | 3,405 | -3.95% | 1,108,000 | - | +0.35% | - | - |
| 01/06 | 3,575 | 3,600 | 3,535 | 3,545 | +1% | 878,200 | - | +5.41% | - | - |
| 01/05 | 3,385 | 3,620 | 3,320 | 3,510 | +2.18% | 3,042,600 | - | +5.56% | - | - |
| 01/04 | 3,565 | 3,645 | 3,365 | 3,435 | -7.54% | 1,708,400 | - | +4.6% | - | - |
| 2005 | ||||||||||
| 12/30 | 3,745 | 3,745 | 3,605 | 3,715 | -1.59% | 1,005,800 | - | +14.45% | - | - |
| 12/29 | 3,995 | 4,000 | 3,725 | 3,775 | -4.67% | 1,763,000 | - | +18.08% | - | - |
| 12/28 | 4,025 | 4,060 | 3,905 | 3,960 | -0.38% | 1,150,800 | - | +25.91% | - | - |
| 12/27 | 3,895 | 4,090 | 3,725 | 3,975 | +3.25% | 1,947,600 | - | +28.89% | - | - |
| 12/26 | 3,805 | 3,880 | 3,785 | 3,850 | +2.39% | 974,000 | - | +27.23% | - | - |
| 12/22 | 3,800 | 3,875 | 3,605 | 3,760 | +0.94% | 1,266,200 | - | +26.43% | - | - |
| 12/21 | 3,650 | 3,745 | 3,615 | 3,725 | +6.43% | 1,735,200 | - | +27.57% | - | - |
| 12/20 | 3,525 | 3,600 | 3,465 | 3,500 | +3.7% | 1,782,200 | - | +21.95% | - | - |
| 12/19 | 3,320 | 3,460 | 3,305 | 3,375 | +1.96% | 1,548,600 | - | +19.26% | - | - |
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。
