ケネディクス（4321）の株価チャート
2007/01/05～2007/06/01
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 | ||||||||||
| 06/01 | 2,635 | 2,710 | 2,625 | 2,700 | +3.25% | 1,180,400 | - | +2.66% | - | - |
| 05/31 | 2,630 | 2,630 | 2,595 | 2,615 | +0.97% | 574,600 | - | -0.34% | - | - |
| 05/30 | 2,620 | 2,650 | 2,575 | 2,590 | -2.63% | 1,197,800 | - | -1.18% | - | - |
| 05/29 | 2,590 | 2,665 | 2,550 | 2,660 | +2.31% | 874,400 | - | +1.6% | - | - |
| 05/28 | 2,635 | 2,645 | 2,580 | 2,600 | -0.38% | 989,000 | - | -0.65% | - | - |
| 05/25 | 2,550 | 2,610 | 2,525 | 2,610 | +2.76% | 1,043,800 | - | -0.42% | - | - |
| 05/24 | 2,545 | 2,580 | 2,515 | 2,540 | -0.39% | 524,600 | - | -3.13% | - | - |
| 05/23 | 2,585 | 2,615 | 2,525 | 2,550 | -0.97% | 853,800 | - | -2.89% | - | - |
| 05/22 | 2,530 | 2,590 | 2,510 | 2,575 | +3.83% | 1,687,000 | - | -2.02% | - | - |
| 05/21 | 2,465 | 2,490 | 2,390 | 2,480 | +0.61% | 1,304,800 | - | -5.88% | - | - |
| 05/18 | 2,525 | 2,530 | 2,350 | 2,465 | -2.95% | 2,908,600 | - | -6.77% | - | - |
| 05/17 | 2,565 | 2,640 | 2,535 | 2,540 | -0.97% | 969,600 | - | -4.4% | - | - |
| 05/16 | 2,570 | 2,585 | 2,545 | 2,565 | -0.77% | 914,200 | - | -3.79% | - | - |
| 05/15 | 2,655 | 2,660 | 2,570 | 2,585 | -3.9% | 825,400 | - | -3.4% | - | - |
| 05/14 | 2,780 | 2,790 | 2,675 | 2,690 | -2.71% | 788,800 | - | +0.15% | - | - |
| 05/11 | 2,700 | 2,785 | 2,690 | 2,765 | -1.25% | 882,600 | - | +2.6% | - | - |
| 05/10 | 2,775 | 2,860 | 2,770 | 2,800 | +0.72% | 1,002,000 | - | +3.74% | - | - |
| 05/09 | 2,780 | 2,785 | 2,720 | 2,780 | +0.36% | 571,400 | - | +2.77% | - | - |
| 05/08 | 2,765 | 2,790 | 2,735 | 2,770 | -0.36% | 677,400 | - | +2.06% | - | - |
| 05/07 | 2,695 | 2,790 | 2,685 | 2,780 | +3.93% | 1,108,400 | - | +2.13% | - | - |
| 05/02 | 2,665 | 2,690 | 2,640 | 2,675 | +0.75% | 851,400 | - | -2.05% | - | - |
| 05/01 | 2,650 | 2,660 | 2,620 | 2,655 | +0.38% | 1,205,000 | - | -3.24% | - | - |
| 04/27 | 2,540 | 2,660 | 2,535 | 2,645 | +3.73% | 1,572,400 | - | -4.17% | - | - |
| 04/26 | 2,555 | 2,575 | 2,520 | 2,550 | -0.2% | 833,200 | - | -8.17% | - | - |
| 04/25 | 2,570 | 2,605 | 2,525 | 2,555 | -0.58% | 941,000 | - | -8.72% | - | - |
| 04/24 | 2,510 | 2,585 | 2,490 | 2,570 | +1.98% | 1,671,600 | - | -8.87% | - | - |
| 04/23 | 2,535 | 2,560 | 2,465 | 2,520 | +0.2% | 1,812,000 | - | -11.27% | - | - |
| 04/20 | 2,665 | 2,685 | 2,505 | 2,515 | -5.09% | 1,779,800 | - | -12.03% | - | - |
| 04/19 | 2,650 | 2,715 | 2,630 | 2,650 | -1.67% | 1,258,600 | - | -8.02% | - | - |
| 04/18 | 2,610 | 2,705 | 2,600 | 2,695 | +2.67% | 1,583,800 | - | -6.97% | - | - |
| 04/17 | 2,675 | 2,690 | 2,600 | 2,625 | -1.13% | 1,382,600 | - | -10.04% | - | - |
| 04/16 | 2,615 | 2,660 | 2,490 | 2,655 | +1.92% | 2,735,000 | - | -9.79% | - | - |
| 04/13 | 2,710 | 2,725 | 2,575 | 2,605 | -4.58% | 1,765,200 | - | -12.08% | - | - |
| 04/12 | 2,675 | 2,760 | 2,670 | 2,730 | +0.55% | 1,017,200 | - | -8.51% | - | - |
| 04/11 | 2,810 | 2,810 | 2,705 | 2,715 | -3.04% | 1,231,200 | - | -9.44% | - | - |
| 04/10 | 2,750 | 2,810 | 2,735 | 2,800 | +1.45% | 904,000 | - | -6.91% | - | - |
| 04/09 | 2,815 | 2,830 | 2,750 | 2,760 | -1.78% | 854,000 | - | -8.37% | - | - |
| 04/06 | 2,840 | 2,865 | 2,795 | 2,810 | -1.23% | 788,400 | - | -7.17% | - | - |
| 04/05 | 2,910 | 2,915 | 2,835 | 2,845 | -2.23% | 690,200 | - | -6.32% | - | - |
| 04/04 | 2,915 | 2,920 | 2,880 | 2,910 | +1.93% | 674,600 | - | -4.53% | - | - |
| 04/03 | 2,940 | 2,950 | 2,830 | 2,855 | -3.38% | 1,991,400 | - | -6.7% | - | - |
| 04/02 | 3,040 | 3,050 | 2,925 | 2,955 | -1.83% | 902,600 | - | -4% | - | - |
| 03/30 | 3,010 | 3,030 | 2,990 | 3,010 | +1.69% | 634,200 | - | -2.59% | - | - |
| 03/29 | 2,970 | 2,995 | 2,940 | 2,960 | -1.33% | 632,400 | - | -4.39% | - | - |
| 03/28 | 3,020 | 3,055 | 2,980 | 3,000 | -0.5% | 1,011,000 | - | -3.19% | - | - |
| 03/27 | 3,060 | 3,090 | 3,010 | 3,015 | -1.47% | 855,800 | - | -2.77% | - | - |
| 03/26 | 3,080 | 3,090 | 3,035 | 3,060 | +0.33% | 944,800 | - | -1.48% | - | - |
| 03/23 | 3,105 | 3,135 | 3,030 | 3,050 | -1.61% | 1,004,000 | - | -1.9% | - | - |
| 03/22 | 3,150 | 3,165 | 3,085 | 3,100 | 0% | 939,200 | - | -0.26% | - | - |
| 03/20 | 3,085 | 3,125 | 3,065 | 3,100 | +1.64% | 1,111,400 | - | -0.45% | - | - |
| 03/19 | 3,000 | 3,060 | 2,935 | 3,050 | +1.67% | 1,131,000 | - | -2.4% | - | - |
| 03/16 | 3,065 | 3,080 | 2,985 | 3,000 | -1.96% | 1,320,800 | - | -4.21% | - | - |
| 03/15 | 3,115 | 3,135 | 3,050 | 3,060 | +0.16% | 955,000 | - | -2.61% | - | - |
| 03/14 | 3,130 | 3,175 | 3,050 | 3,055 | -5.42% | 1,675,200 | - | -3.11% | - | - |
| 03/13 | 3,235 | 3,280 | 3,200 | 3,230 | -0.15% | 1,252,400 | - | +2.18% | - | - |
| 03/12 | 3,200 | 3,250 | 3,180 | 3,235 | +2.37% | 1,114,800 | - | +2.41% | - | - |
| 03/09 | 3,135 | 3,190 | 3,135 | 3,160 | +0.8% | 1,001,800 | - | +0.1% | - | - |
| 03/08 | 3,070 | 3,145 | 3,040 | 3,135 | +1.46% | 1,136,800 | - | -0.48% | - | - |
| 03/07 | 3,095 | 3,130 | 3,025 | 3,090 | +4.39% | 2,555,000 | - | -1.59% | - | - |
| 03/06 | 2,930 | 3,000 | 2,905 | 2,960 | +2.42% | 1,605,000 | - | -5.49% | - | - |
| 03/05 | 3,090 | 3,090 | 2,875 | 2,890 | -7.67% | 2,231,000 | - | -7.79% | - | - |
| 03/02 | 3,060 | 3,175 | 3,025 | 3,130 | +2.12% | 1,789,200 | - | -0.1% | - | - |
| 03/01 | 3,170 | 3,200 | 3,020 | 3,065 | -1.76% | 1,807,200 | - | -1.89% | - | - |
| 02/28 | 2,915 | 3,140 | 2,915 | 3,120 | -2.95% | 1,534,200 | - | -0.03% | - | - |
| 02/27 | 3,325 | 3,330 | 3,200 | 3,215 | -3.02% | 1,397,400 | - | +3.24% | - | - |
| 02/26 | 3,285 | 3,340 | 3,270 | 3,315 | +2.47% | 2,222,800 | - | +6.83% | - | - |
| 02/23 | 3,195 | 3,260 | 3,145 | 3,235 | +2.37% | 2,302,000 | - | +4.73% | - | - |
| 02/22 | 3,095 | 3,180 | 3,040 | 3,160 | +4.12% | 2,260,600 | - | +2.86% | - | - |
| 02/21 | 3,065 | 3,080 | 2,960 | 3,035 | -1.14% | 1,935,600 | - | -0.62% | - | - |
| 02/20 | 3,110 | 3,125 | 3,035 | 3,070 | -1.92% | 1,637,800 | - | +1.12% | - | - |
| 02/19 | 3,105 | 3,180 | 3,090 | 3,130 | -0.48% | 1,785,200 | - | +3.85% | - | - |
| 02/16 | 3,065 | 3,190 | 3,055 | 3,145 | +4.31% | 3,992,000 | - | +5.11% | - | - |
| 02/15 | 3,110 | 3,120 | 2,960 | 3,015 | -7.52% | 5,979,400 | - | +1.41% | - | - |
| 02/14 | 3,305 | 3,350 | 3,245 | 3,260 | -2.83% | 1,830,000 | - | +10.17% | - | - |
| 02/13 | 3,245 | 3,380 | 3,235 | 3,355 | +4.03% | 2,311,600 | - | +14.27% | - | - |
| 02/09 | 3,230 | 3,250 | 3,165 | 3,225 | -1.23% | 1,618,800 | - | +10.86% | - | - |
| 02/08 | 3,310 | 3,355 | 3,235 | 3,265 | -2.25% | 1,836,600 | - | +13.01% | - | - |
| 02/07 | 3,285 | 3,350 | 3,265 | 3,340 | +3.09% | 2,852,400 | - | +16.54% | - | - |
| 02/06 | 3,245 | 3,260 | 3,165 | 3,240 | +1.41% | 3,037,400 | - | +14.12% | - | - |
| 02/05 | 3,165 | 3,255 | 3,115 | 3,195 | +0.31% | 2,969,000 | - | +13.38% | - | - |
| 02/02 | 2,995 | 3,195 | 2,995 | 3,185 | +7.24% | 4,588,000 | - | +13.71% | - | - |
| 02/01 | 2,915 | 2,980 | 2,910 | 2,970 | +2.59% | 1,826,800 | - | +6.72% | - | - |
| 01/31 | 2,900 | 2,950 | 2,840 | 2,895 | 0% | 1,519,400 | - | +4.44% | - | - |
| 01/30 | 2,975 | 2,995 | 2,875 | 2,895 | -3.34% | 1,485,800 | - | +4.66% | - | - |
| 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% | - | - |
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。
