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

2007/07/18

2007/02/22～2007/07/18

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
07/18	2,350	2,440	2,330	2,430	+3.85%	1,066,200	-	+3.45%	-	-
07/17	2,410	2,420	2,330	2,340	-2.5%	1,040,900	-	-0.43%	-	-
07/13	2,350	2,410	2,330	2,400	+4.35%	1,611,700	-	+1.91%	-	-
07/12	2,210	2,350	2,200	2,300	+5.5%	1,740,400	-	-2.46%	-	-
07/11	2,170	2,230	2,110	2,180	-1.36%	1,976,100	-	-8.02%	-	-
07/10	2,220	2,240	2,190	2,210	-2.21%	519,400	-	-7.42%	-	-
07/09	2,280	2,290	2,240	2,260	-0.88%	320,500	-	-6.07%	-	-
07/06	2,280	2,300	2,270	2,280	+0.44%	495,000	-	-5.86%	-	-
07/05	2,310	2,320	2,250	2,270	-2.58%	814,800	-	-6.89%	-	-
07/04	2,300	2,340	2,280	2,330	+1.3%	560,200	-	-4.98%	-	-
07/03	2,270	2,310	2,250	2,300	+2.68%	739,800	-	-6.62%	-	-
07/02	2,280	2,280	2,230	2,240	-2.61%	811,000	-	-9.57%	-	-
07/01	株式分割 1→2
06/29	2,340	2,350	2,270	2,300	-1.71%	534,900	-	-7.67%	-	-
06/28	2,350	2,360	2,300	2,340	+1.74%	366,900	-	-6.55%	-	-
06/27	2,290	2,350	2,240	2,300	+0.44%	795,900	-	-8.44%	-	-
06/26	2,330	2,360	2,280	2,290	-1.72%	645,700	-	-9.2%	-	-
06/25	2,415	2,420	2,330	2,330	-4.7%	809,800	-	-8.01%	-	-
06/22	2,455	2,465	2,425	2,445	-0.81%	747,600	-	-3.7%	-	-
06/21	2,460	2,495	2,460	2,465	-0.8%	537,800	-	-2.95%	-	-
06/20	2,500	2,530	2,480	2,485	+0.4%	469,000	-	-2.28%	-	-
06/19	2,495	2,500	2,465	2,475	-1.79%	460,200	-	-2.79%	-	-
06/18	2,495	2,535	2,475	2,520	+3.7%	922,400	-	-1.22%	-	-
06/15	2,420	2,440	2,400	2,430	+0.83%	599,600	-	-4.97%	-	-
06/14	2,410	2,420	2,355	2,410	+0.63%	1,084,800	-	-6.26%	-	-
06/13	2,430	2,435	2,385	2,395	-2.44%	801,400	-	-7.39%	-	-
06/12	2,440	2,460	2,405	2,455	-0.2%	812,400	-	-5.65%	-	-
06/11	2,500	2,515	2,420	2,460	-1.01%	1,078,600	-	-5.89%	-	-
06/08	2,525	2,530	2,455	2,485	-3.87%	1,379,200	-	-5.41%	-	-
06/07	2,585	2,610	2,580	2,585	-1.52%	593,800	-	-1.9%	-	-
06/06	2,655	2,660	2,620	2,625	-1.69%	412,600	-	-0.49%	-	-
06/05	2,665	2,680	2,640	2,670	+0.56%	462,400	-	+1.21%	-	-
06/04	2,700	2,725	2,655	2,655	-1.67%	596,800	-	+0.8%	-	-
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%	-	-

ケネディクス（4321）の株価チャート

2007/02/22～2007/07/18

株価推移

開示資料

決算

株式

チャート