ケネディクス（4321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2006/07/28

2006/03/06～2006/07/28

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
07/28	2,155	2,270	2,105	2,245	+4.42%	3,419,000	-	-4.31%	-	-
07/27	2,030	2,165	2,015	2,150	+5.13%	3,418,200	-	-8.82%	-	-
07/26	2,135	2,170	2,040	2,045	-3.54%	3,301,000	-	-13.75%	-	-
07/25	2,225	2,235	2,100	2,120	-2.53%	2,319,200	-	-11.37%	-	-
07/24	2,115	2,185	2,075	2,175	+0.69%	2,708,800	-	-9.98%	-	-
07/21	2,140	2,180	2,110	2,160	-3.57%	3,019,600	-	-11.44%	-	-
07/20	2,200	2,290	2,150	2,240	+5.91%	5,151,000	-	-8.91%	-	-
07/19	2,030	2,120	1,935	2,115	+8.18%	6,817,400	-	-14.55%	-	-
07/18	2,105	2,130	1,955	1,955	-11.34%	4,754,600	-	-21.58%	-	-
07/14	2,260	2,310	2,195	2,205	-3.92%	2,631,000	-	-12.6%	-	-
07/13	2,275	2,360	2,230	2,295	+0.22%	4,555,800	-	-9.68%	-	-
07/12	2,415	2,455	2,275	2,290	-4.18%	6,919,400	-	-10.09%	-	-
07/11	2,515	2,615	2,325	2,390	-4.78%	7,517,600	-	-6.53%	-	-
07/10	2,490	2,515	2,435	2,510	-0.79%	1,839,400	-	-2.26%	-	-
07/07	2,620	2,640	2,505	2,530	-2.5%	2,186,800	-	-1.98%	-	-
07/06	2,585	2,675	2,560	2,595	+0.58%	3,549,000	-	+0.31%	-	-
07/05	2,515	2,600	2,515	2,580	+0.58%	2,072,200	-	-0.23%	-	-
07/04	2,590	2,600	2,530	2,565	+0.2%	1,661,200	-	-1%	-	-
07/03	2,500	2,595	2,470	2,560	+3.02%	2,008,600	-	-1.61%	-	-
06/30	2,475	2,520	2,450	2,485	+2.69%	1,886,800	-	-4.93%	-	-
06/29	2,470	2,475	2,405	2,420	-1.22%	2,025,800	-	-8.05%	-	-
06/28	2,465	2,480	2,445	2,450	-2.39%	1,687,400	-	-7.72%	-	-
06/27	2,570	2,580	2,500	2,510	-1.38%	1,167,800	-	-6.17%	-	-
06/26	2,510	2,560	2,485	2,545	+1.39%	1,542,600	-	-5.36%	-	-
06/23	2,495	2,530	2,445	2,510	-1.38%	2,541,600	-	-7.21%	-	-
06/22	2,525	2,555	2,460	2,545	+2.83%	2,195,400	-	-6.61%	-	-
06/21	2,575	2,595	2,445	2,475	-3.51%	3,200,200	-	-9.87%	-	-
06/20	2,695	2,715	2,560	2,565	-6.04%	2,717,000	-	-7.13%	-	-
06/19	2,730	2,795	2,695	2,730	-0.36%	1,739,200	-	-1.69%	-	-
06/16	2,730	2,785	2,705	2,740	+3.01%	2,482,600	-	-1.97%	-	-
06/15	2,695	2,750	2,640	2,660	+0.57%	3,215,600	-	-5.64%	-	-
06/14	2,520	2,645	2,505	2,645	+2.92%	2,833,600	-	-7.03%	-	-
06/13	2,665	2,695	2,565	2,570	-5.34%	2,742,000	-	-10.52%	-	-
06/12	2,600	2,735	2,575	2,715	+2.84%	2,923,400	-	-6.28%	-	-
06/09	2,550	2,655	2,460	2,640	+7.98%	3,230,000	-	-9.47%	-	-
06/08	2,500	2,545	2,390	2,445	-4.31%	2,625,600	-	-16.41%	-	-
06/07	2,615	2,730	2,540	2,555	-3.58%	2,950,000	-	-13.18%	-	-
06/06	2,750	2,775	2,620	2,650	-6.53%	3,233,000	-	-10.41%	-	-
06/05	2,670	2,915	2,635	2,835	+5.19%	3,141,200	-	-4.45%	-	-
06/02	2,545	2,730	2,370	2,695	+5.69%	3,791,800	-	-9.23%	-	-
06/01	2,775	2,795	2,535	2,550	-6.42%	2,418,600	-	-14.4%	-	-
05/31	2,745	2,800	2,710	2,725	-3.71%	2,376,000	-	-8.92%	-	-
05/30	2,865	2,880	2,785	2,830	-1.22%	1,463,600	-	-5.57%	-	-
05/29	2,950	2,960	2,860	2,865	-2.22%	1,221,200	-	-4.63%	-	-
05/26	3,050	3,060	2,920	2,930	-2.01%	1,777,400	-	-2.82%	-	-
05/25	2,940	3,030	2,925	2,990	+1.53%	2,262,400	-	-1.09%	-	-
05/24	2,940	2,995	2,875	2,945	+2.97%	2,216,800	-	-2.55%	-	-
05/23	2,895	2,995	2,835	2,860	-2.89%	2,095,600	-	-5.64%	-	-
05/22	3,060	3,080	2,940	2,945	-2.16%	1,752,200	-	-3.32%	-	-
05/19	3,025	3,070	2,930	3,010	-1.95%	2,612,200	-	-1.63%	-	-
05/18	2,755	3,090	2,690	3,070	+6.04%	4,825,600	-	+0.03%	-	-
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%	-	-

ケネディクス（4321）の株価チャート

2006/03/06～2006/07/28

株価推移

開示資料

決算

株式

チャート