ケネディクス（4321）の株価チャート
2007/11/07～2008/04/07
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 |
| 2008 |
| 04/07 | 1,340 | 1,430 | 1,330 | 1,400 | +3.7% | 1,684,300 | - | +21.11% | - | - |
| 04/04 | 1,350 | 1,420 | 1,300 | 1,350 | 0% | 2,884,500 | - | +16.68% | - | - |
| 04/03 | 1,330 | 1,360 | 1,280 | 1,350 | +3.05% | 2,785,300 | - | +16.08% | - | - |
| 04/02 | 1,170 | 1,310 | 1,150 | 1,310 | +18.02% | 3,253,400 | - | +12.54% | - | - |
| 04/01 | 1,110 | 1,120 | 1,090 | 1,110 | +0.91% | 566,400 | - | -4.88% | - | - |
| 03/31 | 1,100 | 1,140 | 1,080 | 1,100 | -1.79% | 617,800 | - | -6.86% | - | - |
| 03/28 | 1,090 | 1,150 | 1,060 | 1,120 | +1.82% | 980,700 | - | -6.12% | - | - |
| 03/27 | 1,170 | 1,170 | 1,070 | 1,100 | -7.56% | 1,279,100 | - | -8.64% | - | - |
| 03/26 | 1,150 | 1,190 | 1,140 | 1,190 | +2.59% | 834,300 | - | -1.9% | - | - |
| 03/25 | 1,180 | 1,210 | 1,120 | 1,160 | +0.87% | 1,640,800 | - | -5.31% | - | - |
| 03/24 | 1,110 | 1,190 | 1,080 | 1,150 | +2.68% | 1,607,600 | - | -6.88% | - | - |
| 03/21 | 1,050 | 1,130 | 1,010 | 1,120 | +2.75% | 1,830,700 | - | -9.68% | - | - |
| 03/19 | 1,050 | 1,100 | 1,030 | 1,090 | +9.66% | 2,315,500 | - | -12.24% | - | - |
| 03/18 | 962 | 996 | 926 | 994 | +4.08% | 2,405,000 | - | -19.84% | - | - |
| 03/17 | 958 | 993 | 933 | 955 | -1.04% | 2,822,400 | - | -22.98% | - | - |
| 03/14 | 1,070 | 1,070 | 950 | 965 | -11.47% | 3,693,300 | - | -22.43% | - | - |
| 03/13 | 1,110 | 1,140 | 1,050 | 1,090 | -3.54% | 1,108,700 | - | -12.87% | - | - |
| 03/12 | 1,190 | 1,210 | 1,110 | 1,130 | +1.8% | 2,141,000 | - | -9.96% | - | - |
| 03/11 | 1,070 | 1,130 | 1,040 | 1,110 | +2.78% | 2,281,700 | - | -11.76% | - | - |
| 03/10 | 1,100 | 1,150 | 1,060 | 1,080 | -2.7% | 1,154,600 | - | -14.35% | - | - |
| 03/07 | 1,110 | 1,140 | 1,100 | 1,110 | -5.13% | 1,198,200 | - | -12.11% | - | - |
| 03/06 | 1,180 | 1,210 | 1,120 | 1,170 | +0.86% | 1,915,200 | - | -7.73% | - | - |
| 03/05 | 1,240 | 1,240 | 1,150 | 1,160 | -7.94% | 1,535,400 | - | -8.73% | - | - |
| 03/04 | 1,340 | 1,360 | 1,230 | 1,260 | -5.26% | 1,576,500 | - | -1.33% | - | - |
| 03/03 | 1,330 | 1,360 | 1,290 | 1,330 | -5.67% | 1,697,800 | - | +4.23% | - | - |
| 02/29 | 1,480 | 1,480 | 1,410 | 1,410 | -6.62% | 1,769,400 | - | +10.42% | - | - |
| 02/28 | 1,380 | 1,570 | 1,370 | 1,510 | +9.42% | 4,224,700 | - | +18.71% | - | - |
| 02/27 | 1,410 | 1,430 | 1,370 | 1,380 | -0.72% | 755,400 | - | +9.35% | - | - |
| 02/26 | 1,440 | 1,450 | 1,390 | 1,390 | -3.47% | 739,000 | - | +10.49% | - | - |
| 02/25 | 1,430 | 1,450 | 1,380 | 1,440 | +1.41% | 944,300 | - | +14.65% | - | - |
| 02/22 | 1,360 | 1,460 | 1,350 | 1,420 | +2.16% | 1,963,500 | - | +12.88% | - | - |
| 02/21 | 1,380 | 1,420 | 1,330 | 1,390 | +4.51% | 2,308,400 | - | +10.67% | - | - |
| 02/20 | 1,450 | 1,470 | 1,320 | 1,330 | -10.74% | 2,180,500 | - | +6.31% | - | - |
| 02/19 | 1,450 | 1,520 | 1,430 | 1,490 | +6.43% | 3,418,900 | - | +18.91% | - | - |
| 02/18 | 1,480 | 1,480 | 1,340 | 1,400 | +9.38% | 5,082,000 | - | +11.73% | - | - |
| 02/15 | 1,120 | 1,310 | 1,080 | 1,280 | +9.4% | 3,703,500 | - | +0.95% | - | - |
| 02/14 | 1,070 | 1,180 | 1,060 | 1,170 | +13.59% | 1,966,700 | - | -9.16% | - | - |
| 02/13 | 1,040 | 1,060 | 1,010 | 1,030 | +3% | 1,760,700 | - | -21.37% | - | - |
| 02/12 | 1,030 | 1,070 | 1,000 | 1,000 | -4.76% | 3,078,600 | - | -25.15% | - | - |
| 02/08 | 1,130 | 1,160 | 1,050 | 1,050 | -7.89% | 1,565,700 | - | -23.08% | - | - |
| 02/07 | 1,200 | 1,230 | 1,110 | 1,140 | -5% | 2,561,900 | - | -18.34% | - | - |
| 02/06 | 1,250 | 1,270 | 1,190 | 1,200 | +0.84% | 3,333,700 | - | -15.79% | - | - |
| 02/05 | 1,180 | 1,210 | 1,170 | 1,190 | -0.83% | 1,461,800 | - | -18.16% | - | - |
| 02/04 | 1,130 | 1,200 | 1,100 | 1,200 | +7.14% | 1,817,000 | - | -18.97% | - | - |
| 02/01 | 1,210 | 1,220 | 1,110 | 1,120 | -8.94% | 1,996,600 | - | -25.63% | - | - |
| 01/31 | 1,230 | 1,260 | 1,180 | 1,230 | -2.38% | 1,607,900 | - | -19.82% | - | - |
| 01/30 | 1,310 | 1,360 | 1,240 | 1,260 | -3.08% | 1,430,000 | - | -19.08% | - | - |
| 01/29 | 1,300 | 1,300 | 1,260 | 1,300 | +4% | 804,400 | - | -17.83% | - | - |
| 01/28 | 1,320 | 1,340 | 1,240 | 1,250 | -7.41% | 1,057,800 | - | -22.02% | - | - |
| 01/25 | 1,350 | 1,350 | 1,320 | 1,350 | +4.65% | 880,200 | - | -17.18% | - | - |
| 01/24 | 1,310 | 1,340 | 1,290 | 1,290 | +2.38% | 1,813,500 | - | -22.15% | - | - |
| 01/23 | 1,360 | 1,380 | 1,240 | 1,260 | 0% | 1,075,900 | - | -25.27% | - | - |
| 01/22 | 1,260 | 1,340 | 1,250 | 1,260 | -7.35% | 1,061,900 | - | -26.79% | - | - |
| 01/21 | 1,430 | 1,440 | 1,360 | 1,360 | -7.48% | 1,005,200 | - | -22.55% | - | - |
| 01/18 | 1,310 | 1,490 | 1,300 | 1,470 | +7.3% | 2,377,000 | - | -17.65% | - | - |
| 01/17 | 1,340 | 1,410 | 1,300 | 1,370 | +7.03% | 2,525,000 | - | -24.18% | - | - |
| 01/16 | 1,330 | 1,380 | 1,260 | 1,280 | -7.25% | 2,507,400 | - | -30.17% | - | - |
| 01/15 | 1,460 | 1,490 | 1,300 | 1,380 | -6.76% | 5,103,800 | - | -25.93% | - | - |
| 01/11 | 1,630 | 1,630 | 1,480 | 1,480 | -16.85% | 1,627,800 | - | -21.86% | - | - |
| 01/10 | 1,770 | 1,790 | 1,730 | 1,780 | +0.56% | 1,003,300 | - | -7.19% | - | - |
| 01/09 | 1,680 | 1,780 | 1,660 | 1,770 | +2.31% | 774,700 | - | -8.24% | - | - |
| 01/08 | 1,680 | 1,740 | 1,680 | 1,730 | +2.37% | 786,600 | - | -10.73% | - | - |
| 01/07 | 1,690 | 1,720 | 1,680 | 1,690 | -1.74% | 625,400 | - | -13.16% | - | - |
| 01/04 | 1,740 | 1,760 | 1,720 | 1,720 | -4.97% | 419,900 | - | -11.98% | - | - |
| 2007 |
| 12/28 | 1,860 | 1,860 | 1,800 | 1,810 | -3.21% | 309,100 | - | -7.46% | - | - |
| 12/27 | 1,920 | 1,930 | 1,870 | 1,870 | -2.6% | 450,000 | - | -4.4% | - | - |
| 12/26 | 1,880 | 1,930 | 1,850 | 1,920 | +2.67% | 455,700 | - | -1.94% | - | - |
| 12/25 | 1,860 | 1,890 | 1,840 | 1,870 | +1.63% | 530,000 | - | -4.3% | - | - |
| 12/21 | 1,790 | 1,850 | 1,770 | 1,840 | +2.22% | 907,600 | - | -6.03% | - | - |
| 12/20 | 1,840 | 1,860 | 1,760 | 1,800 | -1.1% | 784,300 | - | -8.49% | - | - |
| 12/19 | 1,880 | 1,900 | 1,820 | 1,820 | -2.67% | 545,200 | - | -7.99% | - | - |
| 12/18 | 1,810 | 1,890 | 1,780 | 1,870 | +2.19% | 1,185,200 | - | -5.94% | - | - |
| 12/17 | 1,890 | 1,950 | 1,800 | 1,830 | -4.69% | 1,277,400 | - | -8.27% | - | - |
| 12/14 | 2,070 | 2,090 | 1,910 | 1,920 | -5.88% | 1,307,000 | - | -4.19% | - | - |
| 12/13 | 2,030 | 2,080 | 2,010 | 2,040 | +0.99% | 1,218,500 | - | +1.39% | - | - |
| 12/12 | 2,040 | 2,070 | 1,980 | 2,020 | -4.72% | 1,366,400 | - | +0.3% | - | - |
| 12/11 | 2,160 | 2,200 | 2,110 | 2,120 | -1.4% | 618,100 | - | +4.79% | - | - |
| 12/10 | 2,090 | 2,190 | 2,080 | 2,150 | +3.86% | 1,348,700 | - | +5.81% | - | - |
| 12/07 | 2,070 | 2,110 | 2,060 | 2,070 | +1.97% | 772,800 | - | +1.32% | - | - |
| 12/06 | 2,070 | 2,100 | 2,010 | 2,030 | +0.5% | 917,400 | - | -1.46% | - | - |
| 12/05 | 2,010 | 2,030 | 1,940 | 2,020 | -0.49% | 1,030,300 | - | -2.79% | - | - |
| 12/04 | 2,150 | 2,150 | 2,030 | 2,030 | -5.14% | 772,400 | - | -3.1% | - | - |
| 12/03 | 2,100 | 2,160 | 2,100 | 2,140 | +2.39% | 804,600 | - | +1.37% | - | - |
| 11/30 | 2,040 | 2,130 | 2,020 | 2,090 | +1.95% | 890,400 | - | -1.04% | - | - |
| 11/29 | 2,080 | 2,100 | 2,040 | 2,050 | +2.5% | 818,700 | - | -3.03% | - | - |
| 11/28 | 1,990 | 2,040 | 1,960 | 2,000 | +3.63% | 1,519,900 | - | -5.66% | - | - |
| 11/27 | 1,850 | 1,950 | 1,830 | 1,930 | +1.58% | 1,029,000 | - | -9.22% | - | - |
| 11/26 | 1,800 | 1,910 | 1,800 | 1,900 | +7.34% | 1,229,500 | - | -11.17% | - | - |
| 11/22 | 1,780 | 1,810 | 1,720 | 1,770 | -2.21% | 1,161,800 | - | -17.75% | - | - |
| 11/21 | 1,870 | 1,930 | 1,810 | 1,810 | -4.74% | 874,600 | - | -16.74% | - | - |
| 11/20 | 1,780 | 1,900 | 1,750 | 1,900 | +3.26% | 1,147,000 | - | -13.08% | - | - |
| 11/19 | 1,980 | 2,000 | 1,830 | 1,840 | -6.6% | 1,035,600 | - | -16.29% | - | - |
| 11/16 | 2,010 | 2,050 | 1,940 | 1,970 | -3.9% | 826,600 | - | -11.18% | - | - |
| 11/15 | 2,090 | 2,120 | 2,040 | 2,050 | -1.91% | 720,300 | - | -8.24% | - | - |
| 11/14 | 2,140 | 2,150 | 2,050 | 2,090 | +0.97% | 1,369,600 | - | -7.11% | - | - |
| 11/13 | 2,110 | 2,170 | 2,070 | 2,070 | +1.97% | 2,215,000 | - | -8.41% | - | - |
| 11/12 | 2,020 | 2,030 | 1,960 | 2,030 | -1.93% | 925,400 | - | -10.77% | - | - |
| 11/09 | 2,130 | 2,160 | 2,030 | 2,070 | -1.43% | 1,240,800 | - | -9.45% | - | - |
| 11/08 | 2,080 | 2,130 | 2,020 | 2,100 | -0.47% | 1,356,700 | - | -8.46% | - | - |
| 11/07 | 2,250 | 2,310 | 2,100 | 2,110 | -5.38% | 1,604,100 | - | -8.42% | - | - |
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。
