ケネディクス（4321）の株価チャート
2008/01/18～2008/06/12
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 |
| 06/12 | 1,260 | 1,320 | 1,230 | 1,300 | +1.56% | 1,324,500 | - | -17.83% | - | - |
| 06/11 | 1,280 | 1,300 | 1,250 | 1,280 | 0% | 1,208,500 | - | -19.9% | - | - |
| 06/10 | 1,400 | 1,410 | 1,270 | 1,280 | -9.86% | 1,812,000 | - | -20.89% | - | - |
| 06/09 | 1,360 | 1,440 | 1,350 | 1,420 | +1.43% | 1,064,200 | - | -12.94% | - | - |
| 06/06 | 1,490 | 1,500 | 1,400 | 1,400 | -2.78% | 1,317,600 | - | -14.43% | - | - |
| 06/05 | 1,510 | 1,540 | 1,420 | 1,440 | -5.88% | 1,349,200 | - | -12.41% | - | - |
| 06/04 | 1,540 | 1,550 | 1,520 | 1,530 | -1.92% | 1,086,500 | - | -7.16% | - | - |
| 06/03 | 1,570 | 1,580 | 1,550 | 1,560 | -3.11% | 782,400 | - | -4.99% | - | - |
| 06/02 | 1,570 | 1,620 | 1,560 | 1,610 | +3.21% | 836,200 | - | -1.47% | - | - |
| 05/30 | 1,600 | 1,600 | 1,520 | 1,560 | -2.5% | 1,011,400 | - | -4% | - | - |
| 05/29 | 1,560 | 1,610 | 1,510 | 1,600 | +3.23% | 863,900 | - | -1.11% | - | - |
| 05/28 | 1,610 | 1,620 | 1,550 | 1,550 | -3.13% | 831,500 | - | -3.79% | - | - |
| 05/27 | 1,580 | 1,610 | 1,570 | 1,600 | +0.63% | 847,300 | - | -0.19% | - | - |
| 05/26 | 1,630 | 1,660 | 1,580 | 1,590 | -4.22% | 959,500 | - | -0.25% | - | - |
| 05/23 | 1,700 | 1,730 | 1,650 | 1,660 | -3.49% | 1,242,300 | - | +4.8% | - | - |
| 05/22 | 1,570 | 1,730 | 1,560 | 1,720 | +6.83% | 2,114,100 | - | +9.55% | - | - |
| 05/21 | 1,610 | 1,650 | 1,600 | 1,610 | -3.01% | 948,900 | - | +3.87% | - | - |
| 05/20 | 1,730 | 1,750 | 1,660 | 1,660 | -4.6% | 895,400 | - | +8% | - | - |
| 05/19 | 1,720 | 1,780 | 1,690 | 1,740 | +1.75% | 893,800 | - | +14.47% | - | - |
| 05/16 | 1,800 | 1,810 | 1,680 | 1,710 | -3.93% | 1,734,000 | - | +13.92% | - | - |
| 05/15 | 1,820 | 1,890 | 1,780 | 1,780 | -0.56% | 2,189,900 | - | +19.78% | - | - |
| 05/14 | 1,720 | 1,810 | 1,700 | 1,790 | +4.07% | 1,796,500 | - | +21.69% | - | - |
| 05/13 | 1,770 | 1,790 | 1,670 | 1,720 | -1.71% | 2,034,200 | - | +18.29% | - | - |
| 05/12 | 1,610 | 1,760 | 1,520 | 1,750 | +4.17% | 3,438,300 | - | +21.61% | - | - |
| 05/09 | 1,720 | 1,730 | 1,630 | 1,680 | -2.33% | 1,978,300 | - | +18.23% | - | - |
| 05/08 | 1,740 | 1,780 | 1,710 | 1,720 | -3.37% | 1,566,300 | - | +23.03% | - | - |
| 05/07 | 1,780 | 1,870 | 1,740 | 1,780 | +11.25% | 3,208,200 | - | +29.55% | - | - |
| 05/02 | 1,580 | 1,600 | 1,550 | 1,600 | +3.9% | 1,160,700 | - | +18.78% | - | - |
| 05/01 | 1,620 | 1,660 | 1,540 | 1,540 | -3.75% | 1,588,000 | - | +16.05% | - | - |
| 04/30 | 1,550 | 1,610 | 1,510 | 1,600 | +3.9% | 2,342,300 | - | +21.86% | - | - |
| 04/28 | 1,390 | 1,550 | 1,390 | 1,540 | +11.59% | 2,624,900 | - | +18.83% | - | - |
| 04/25 | 1,360 | 1,380 | 1,360 | 1,380 | +1.47% | 459,200 | - | +7.81% | - | - |
| 04/24 | 1,370 | 1,390 | 1,350 | 1,360 | -1.45% | 536,500 | - | +7.09% | - | - |
| 04/23 | 1,370 | 1,400 | 1,360 | 1,380 | -1.43% | 1,044,900 | - | +9.61% | - | - |
| 04/22 | 1,390 | 1,440 | 1,380 | 1,400 | -0.71% | 1,070,500 | - | +12.63% | - | - |
| 04/21 | 1,410 | 1,430 | 1,390 | 1,410 | +4.44% | 1,434,300 | - | +15.01% | - | - |
| 04/18 | 1,380 | 1,380 | 1,320 | 1,350 | -1.46% | 1,002,300 | - | +11.75% | - | - |
| 04/17 | 1,420 | 1,430 | 1,370 | 1,370 | +0.74% | 1,119,700 | - | +14.45% | - | - |
| 04/16 | 1,310 | 1,380 | 1,310 | 1,360 | +5.43% | 1,338,400 | - | +14.48% | - | - |
| 04/15 | 1,230 | 1,300 | 1,220 | 1,290 | +5.74% | 1,560,300 | - | +9.51% | - | - |
| 04/14 | 1,210 | 1,230 | 1,190 | 1,220 | -5.43% | 1,453,600 | - | +4.36% | - | - |
| 04/11 | 1,270 | 1,290 | 1,220 | 1,290 | +4.88% | 1,125,000 | - | +10.73% | - | - |
| 04/10 | 1,210 | 1,260 | 1,200 | 1,230 | -3.15% | 1,897,700 | - | +6.03% | - | - |
| 04/09 | 1,350 | 1,350 | 1,230 | 1,270 | -5.93% | 1,585,900 | - | +9.77% | - | - |
| 04/08 | 1,380 | 1,400 | 1,330 | 1,350 | -3.57% | 1,469,900 | - | +16.68% | - | - |
| 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% | - | - |
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。
