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

2007/01/29

2006/08/31～2007/01/29

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
2007
01/29	2,930	3,010	2,900	2,995	+3.99%	2,066,000	-	+8.44%	-	-
01/26	2,855	2,910	2,855	2,880	-0.86%	1,315,000	-	+4.69%	-	-
01/25	2,970	2,980	2,905	2,905	-2.19%	1,094,400	-	+5.64%	-	-
01/24	3,015	3,015	2,940	2,970	+0.17%	1,112,400	-	+8.16%	-	-
01/23	2,930	2,985	2,900	2,965	+0.85%	1,984,400	-	+8.33%	-	-
01/22	2,975	3,010	2,930	2,940	-0.51%	3,678,000	-	+7.97%	-	-
01/19	2,805	2,970	2,785	2,955	+5.16%	4,027,200	-	+8.96%	-	-
01/18	2,720	2,850	2,710	2,810	+3.88%	3,171,600	-	+4.07%	-	-
01/17	2,595	2,705	2,575	2,705	+4.84%	1,955,200	-	+0.37%	-	-
01/16	2,540	2,585	2,520	2,580	+2.38%	1,298,200	-	-4.37%	-	-
01/15	2,575	2,580	2,505	2,520	-2.7%	2,182,000	-	-6.87%	-	-
01/12	2,660	2,665	2,590	2,590	-2.81%	1,249,800	-	-4.6%	-	-
01/11	2,715	2,735	2,650	2,665	-0.37%	1,336,400	-	-2.09%	-	-
01/10	2,685	2,720	2,670	2,675	+0.19%	1,087,200	-	-1.8%	-	-
01/09	2,675	2,685	2,635	2,670	-0.93%	795,000	-	-1.91%	-	-
01/05	2,725	2,725	2,680	2,695	-0.74%	635,600	-	-0.92%	-	-
01/04	2,700	2,735	2,695	2,715	+1.12%	541,200	-	-0.11%	-	-
2006
12/29	2,685	2,710	2,660	2,685	+0.19%	439,400	-	-1.1%	-	-
12/28	2,690	2,715	2,640	2,680	-0.74%	1,162,000	-	-1.14%	-	-
12/27	2,780	2,780	2,680	2,700	-2.88%	1,028,200	-	-0.33%	-	-
12/26	2,725	2,805	2,700	2,780	+2.02%	1,199,600	-	+2.92%	-	-
12/25	2,695	2,740	2,650	2,725	+0.37%	1,118,400	-	+1.41%	-	-
12/22	2,745	2,745	2,700	2,715	-1.09%	1,056,400	-	+1.15%	-	-
12/21	2,790	2,810	2,705	2,745	-1.79%	1,345,800	-	+2.08%	-	-
12/20	2,720	2,805	2,705	2,795	+2.95%	1,713,000	-	+3.86%	-	-
12/19	2,820	2,820	2,700	2,715	-4.4%	1,554,200	-	+0.59%	-	-
12/18	2,850	2,870	2,810	2,840	+1.07%	2,034,000	-	+5.19%	-	-
12/15	2,785	2,830	2,775	2,810	+2.37%	3,525,400	-	+4.04%	-	-
12/14	2,645	2,765	2,590	2,745	+4.37%	3,473,200	-	+1.44%	-	-
12/13	2,670	2,675	2,605	2,630	-1.31%	1,101,600	-	-3.06%	-	-
12/12	2,655	2,700	2,635	2,665	+0.76%	1,495,000	-	-2.56%	-	-
12/11	2,655	2,685	2,600	2,645	-1.86%	1,969,200	-	-4.03%	-	-
12/08	2,790	2,800	2,690	2,695	-3.06%	1,679,400	-	-2.88%	-	-
12/07	2,815	2,835	2,770	2,780	0%	1,433,200	-	-0.61%	-	-
12/06	2,740	2,785	2,725	2,780	+1.46%	1,526,000	-	-1.31%	-	-
12/05	2,800	2,805	2,720	2,740	-0.9%	2,112,400	-	-3.45%	-	-
12/04	2,725	2,810	2,715	2,765	+1.84%	2,631,400	-	-3.52%	-	-
12/01	2,635	2,735	2,620	2,715	+3.23%	2,823,600	-	-6.31%	-	-
11/30	2,640	2,660	2,590	2,630	+0.96%	2,633,800	-	-10.18%	-	-
11/29	2,655	2,705	2,575	2,605	-2.07%	4,479,800	-	-12.05%	-	-
11/28	2,575	2,695	2,545	2,660	+1.33%	3,531,000	-	-11.36%	-	-
11/27	2,550	2,660	2,525	2,625	+1.35%	3,523,200	-	-13.39%	-	-
11/24	2,590	2,620	2,480	2,590	-1.52%	5,038,200	-	-15.53%	-	-
11/22	2,475	2,645	2,450	2,630	+5.2%	4,678,800	-	-15.05%	-	-
11/21	2,510	2,580	2,435	2,500	+2.67%	5,812,200	-	-20.03%	-	-
11/20	2,545	2,585	2,430	2,435	-7.94%	5,831,200	-	-22.89%	-	-
11/17	2,820	2,835	2,620	2,645	-7.19%	4,205,600	-	-17.08%	-	-
11/16	2,820	2,930	2,795	2,850	+2.33%	3,165,800	-	-11.13%	-	-
11/15	2,970	2,985	2,780	2,785	-6.86%	3,882,400	-	-13.4%	-	-
11/14	2,850	3,000	2,805	2,990	+8.73%	4,045,800	-	-7.63%	-	-
11/13	2,865	2,885	2,720	2,750	-4.18%	2,849,000	-	-15.49%	-	-
11/10	2,875	2,955	2,855	2,870	-1.71%	2,105,400	-	-12.37%	-	-
11/09	2,970	3,010	2,850	2,920	-0.34%	2,923,600	-	-11.22%	-	-
11/08	3,035	3,105	2,895	2,930	-8.01%	3,706,000	-	-11.32%	-	-
11/07	3,225	3,270	3,140	3,185	+0.31%	1,879,800	-	-3.98%	-	-
11/06	3,135	3,215	3,130	3,175	+1.93%	1,756,200	-	-4.43%	-	-
11/02	3,225	3,235	3,085	3,115	-4.3%	2,872,600	-	-6.37%	-	-
11/01	3,255	3,325	3,235	3,255	-0.91%	1,793,600	-	-2.16%	-	-
10/31	3,305	3,365	3,270	3,285	-0.61%	2,838,000	-	-0.96%	-	-
10/30	3,345	3,395	3,285	3,305	-4.06%	3,044,200	-	0%	-	-
10/27	3,560	3,570	3,425	3,445	-3.37%	2,425,400	-	+4.52%	-	-
10/26	3,480	3,590	3,455	3,565	+3.48%	2,405,000	-	+8.59%	-	-
10/25	3,510	3,560	3,410	3,445	-1.29%	1,950,000	-	+5.64%	-	-
10/24	3,600	3,640	3,450	3,490	-2.38%	2,387,600	-	+7.45%	-	-
10/23	3,415	3,585	3,395	3,575	+4.38%	2,299,200	-	+10.51%	-	-
10/20	3,470	3,480	3,420	3,425	-1.58%	1,788,600	-	+6.66%	-	-
10/19	3,410	3,540	3,405	3,480	+3.73%	3,786,600	-	+8.82%	-	-
10/18	3,330	3,380	3,280	3,355	-0.59%	2,146,000	-	+5.47%	-	-
10/17	3,310	3,395	3,260	3,375	+1.96%	2,759,800	-	+6.33%	-	-
10/16	3,255	3,330	3,220	3,310	+2.8%	2,192,000	-	+4.55%	-	-
10/13	3,150	3,245	3,125	3,220	+4.55%	2,675,800	-	+2%	-	-
10/12	3,050	3,155	3,015	3,080	+0.33%	2,925,200	-	-2.32%	-	-
10/11	3,270	3,295	3,040	3,070	-7.25%	3,450,800	-	-2.69%	-	-
10/10	3,385	3,390	3,280	3,310	-2.79%	2,882,800	-	+5.18%	-	-
10/06	3,310	3,415	3,250	3,405	+3.81%	3,802,400	-	+8.82%	-	-
10/05	3,270	3,305	3,230	3,280	+1.86%	2,093,000	-	+5.6%	-	-
10/04	3,325	3,350	3,210	3,220	-2.57%	2,498,400	-	+4.31%	-	-
10/03	3,240	3,340	3,220	3,305	+1.38%	3,150,200	-	+7.55%	-	-
10/02	3,305	3,340	3,230	3,260	-1.06%	2,658,000	-	+6.82%	-	-
09/29	3,345	3,355	3,220	3,295	0%	4,361,400	-	+8.53%	-	-
09/28	3,160	3,315	3,125	3,295	+5.61%	5,106,800	-	+9.14%	-	-
09/27	3,060	3,145	3,005	3,120	+3.65%	3,976,800	-	+3.76%	-	-
09/26	2,985	3,045	2,940	3,010	+1.18%	3,402,200	-	+0.4%	-	-
09/25	3,055	3,060	2,945	2,975	-3.41%	2,751,000	-	-0.47%	-	-
09/22	3,100	3,120	3,045	3,080	-1.75%	2,201,800	-	+3.43%	-	-
09/21	3,035	3,160	3,000	3,135	+4.33%	3,531,800	-	+5.8%	-	-
09/20	3,065	3,090	2,980	3,005	-3.53%	3,269,800	-	+1.93%	-	-
09/19	3,155	3,250	3,090	3,115	-1.74%	3,632,200	-	+6.13%	-	-
09/15	2,955	3,190	2,925	3,170	+6.73%	6,216,200	-	+8.64%	-	-
09/14	3,120	3,155	2,935	2,970	-4.19%	3,933,800	-	+2.56%	-	-
09/13	3,160	3,220	3,095	3,100	+1.14%	5,274,200	-	+7.75%	-	-
09/12	3,185	3,200	3,055	3,065	-3.31%	4,181,200	-	+7.66%	-	-
09/11	3,225	3,305	3,165	3,170	-0.16%	7,311,600	-	+12.49%	-	-
09/08	3,100	3,180	3,095	3,175	+2.25%	3,564,200	-	+14.09%	-	-
09/07	3,055	3,150	3,055	3,105	-0.48%	3,439,800	-	+12.79%	-	-
09/06	3,095	3,210	3,055	3,120	+0.16%	5,451,000	-	+14.54%	-	-
09/05	2,895	3,140	2,895	3,115	+7.97%	6,100,600	-	+15.5%	-	-
09/04	2,880	2,900	2,870	2,885	+1.41%	883,200	-	+8.3%	-	-
09/01	2,815	2,855	2,785	2,845	+0.53%	1,909,800	-	+7.68%	-	-
08/31	2,805	2,865	2,800	2,830	+0.89%	2,143,400	-	+8.1%	-	-

ケネディクス（4321）の株価チャート

2006/08/31～2007/01/29

株価推移

開示資料

決算

株式

チャート