ケネディクス（4321）の株価チャート
2008/07/07～2008/12/01
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 |
| 2008 |
| 12/01 | 207 | 230 | 193 | 206 | +2.49% | 6,123,800 | - | +13.19% | - | - |
| 11/28 | 191 | 201 | 185 | 201 | +11.05% | 2,421,800 | - | +9.84% | - | - |
| 11/27 | 173 | 181 | 171 | 181 | +12.42% | 1,454,100 | - | -1.63% | - | - |
| 11/26 | 176 | 191 | 160 | 161 | -7.2% | 6,250,800 | - | -12.97% | - | - |
| 11/25 | 174 | 174 | 174 | 174 | +13.03% | 194,500 | - | -6.22% | - | - |
| 11/21 | 124 | 154 | 124 | 154 | +14.98% | 5,127,100 | - | -17.91% | - | - |
| 11/20 | 134 | 134 | 134 | 134 | -13.03% | 285,700 | - | -29.74% | - | - |
| 11/19 | 154 | 154 | 154 | 154 | -11.53% | 140,400 | - | -21.28% | - | - |
| 11/18 | 174 | 174 | 174 | 174 | -10.34% | 131,800 | - | -13.68% | - | - |
| 11/17 | 194 | 194 | 194 | 194 | -13.42% | 1,181,700 | - | -6.07% | - | - |
| 11/14 | 265 | 270 | 224 | 224 | -11.83% | 4,199,800 | - | +5.92% | - | - |
| 11/13 | 261 | 294 | 234 | 254 | -4.09% | 8,208,400 | - | +16.82% | - | - |
| 11/12 | 264 | 264 | 256 | 264 | +12.8% | 2,679,800 | - | +19.05% | - | - |
| 11/11 | 225 | 234 | 214 | 234 | +14.68% | 4,182,400 | - | +2.31% | - | - |
| 11/10 | 186 | 204 | 181 | 204 | +10.85% | 4,215,600 | - | -14.16% | - | - |
| 11/07 | 168 | 184 | 168 | 184 | +12.17% | 5,083,900 | - | -26.28% | - | - |
| 11/06 | 150 | 164 | 149 | 164 | +13.86% | 3,389,700 | - | -37.77% | - | - |
| 11/05 | 128 | 144 | 105 | 144 | +16.09% | 6,841,400 | - | -48.83% | - | - |
| 11/04 | 145 | 145 | 124 | 124 | -13.86% | 5,319,900 | - | -58.84% | - | - |
| 10/31 | 154 | 163 | 144 | 144 | -12.17% | 5,087,400 | - | -55.6% | - | - |
| 10/30 | 144 | 165 | 126 | 164 | +12.92% | 7,369,100 | - | -52.65% | - | - |
| 10/29 | 176 | 185 | 146 | 146 | -12.08% | 4,471,500 | - | -60.78% | - | - |
| 10/28 | 180 | 188 | 166 | 166 | -10.78% | 2,492,500 | - | -58.52% | - | - |
| 10/27 | 210 | 230 | 186 | 186 | -13.92% | 2,997,000 | - | -56.35% | - | - |
| 10/24 | 249 | 264 | 216 | 216 | -12.22% | 5,813,800 | - | -52.32% | - | - |
| 10/23 | 198 | 246 | 186 | 246 | +13.92% | 11,237,800 | - | -48.42% | - | - |
| 10/22 | 216 | 216 | 216 | 216 | +10.23% | 391,900 | - | -57.16% | - | - |
| 10/21 | 176 | 196 | 176 | 196 | +11.4% | 6,053,100 | - | -63.18% | - | - |
| 10/20 | 176 | 176 | 176 | 176 | -14.6% | 237,200 | - | -68.44% | - | - |
| 10/17 | 206 | 206 | 206 | 206 | -12.74% | 353,200 | - | -64.45% | - | - |
| 10/16 | 236 | 236 | 236 | 236 | -11.3% | 610,200 | - | -60.55% | - | - |
| 10/15 | 280 | 287 | 266 | 266 | -13.09% | 1,181,600 | - | -56.62% | - | - |
| 10/14 | 317 | 317 | 296 | 306 | +6.63% | 5,078,400 | - | -51.04% | - | - |
| 10/10 | 287 | 294 | 287 | 287 | -12.25% | 1,811,500 | - | -54.81% | - | - |
| 10/09 | 358 | 400 | 322 | 327 | -9.68% | 4,747,900 | - | -49.3% | - | - |
| 10/08 | 390 | 419 | 362 | 362 | -9.96% | 2,111,700 | - | -44.81% | - | - |
| 10/07 | 381 | 461 | 381 | 402 | -4.63% | 4,783,000 | - | -39.62% | - | - |
| 10/06 | 433 | 435 | 421 | 421 | -8.68% | 1,394,600 | - | -37.54% | - | - |
| 10/03 | 526 | 530 | 461 | 461 | -9.78% | 2,743,400 | - | -32.21% | - | - |
| 10/02 | 565 | 595 | 500 | 511 | -6.24% | 4,242,500 | - | -25.51% | - | - |
| 10/01 | 615 | 626 | 545 | 545 | -8.4% | 4,373,200 | - | -21.24% | - | - |
| 09/30 | 595 | 595 | 595 | 595 | -7.75% | 86,400 | - | -14.39% | - | - |
| 09/29 | 690 | 695 | 645 | 645 | -7.19% | 1,777,000 | - | -7.19% | - | - |
| 09/26 | 729 | 753 | 662 | 695 | -2.11% | 4,050,100 | - | +0.43% | - | - |
| 09/25 | 705 | 740 | 696 | 710 | -5.21% | 4,700,100 | - | +3.5% | - | - |
| 09/24 | 820 | 840 | 749 | 749 | -11.78% | 3,818,000 | - | +10.31% | - | - |
| 09/22 | 850 | 880 | 826 | 849 | +3.54% | 2,463,600 | - | +26.53% | - | - |
| 09/19 | 862 | 940 | 805 | 820 | -3.76% | 6,723,600 | - | +24.43% | - | - |
| 09/18 | 744 | 885 | 720 | 852 | +3.9% | 8,335,800 | - | +31.68% | - | - |
| 09/17 | 939 | 980 | 820 | 820 | -10.87% | 5,035,300 | - | +29.13% | - | - |
| 09/16 | 852 | 1,022 | 822 | 920 | -0.22% | 12,781,100 | - | +46.73% | - | - |
| 09/12 | 882 | 922 | 838 | 922 | +12.17% | 13,689,300 | - | +50.65% | - | - |
| 09/11 | 822 | 822 | 822 | 822 | +13.85% | 540,000 | - | +37.23% | - | - |
| 09/10 | 657 | 722 | 647 | 722 | +7.44% | 6,930,100 | - | +22.17% | - | - |
| 09/09 | 672 | 672 | 665 | 672 | +8.04% | 2,642,800 | - | +13.71% | - | - |
| 09/08 | 622 | 622 | 614 | 622 | +8.74% | 1,733,800 | - | +5.42% | - | - |
| 09/05 | 530 | 577 | 519 | 572 | +5.93% | 11,057,600 | - | -3.54% | - | - |
| 09/04 | 535 | 569 | 512 | 540 | -0.92% | 12,397,300 | - | -9.85% | - | - |
| 09/03 | 600 | 613 | 545 | 545 | -8.4% | 9,835,000 | - | -10.51% | - | - |
| 09/02 | 612 | 626 | 585 | 595 | -3.57% | 7,061,800 | - | -4.34% | - | - |
| 09/01 | 621 | 667 | 605 | 617 | -1.44% | 11,094,700 | - | -2.68% | - | - |
| 08/29 | 581 | 626 | 547 | 626 | +8.68% | 11,917,500 | - | -2.49% | - | - |
| 08/28 | 634 | 644 | 564 | 576 | -6.19% | 9,273,000 | - | -10.97% | - | - |
| 08/27 | 638 | 656 | 603 | 614 | -5.97% | 10,082,300 | - | -6.54% | - | - |
| 08/26 | 625 | 658 | 592 | 653 | +3.98% | 15,658,900 | - | -2.1% | - | - |
| 08/25 | 593 | 628 | 590 | 628 | +8.65% | 5,466,800 | - | -6.41% | - | - |
| 08/22 | 559 | 607 | 546 | 578 | +0.7% | 12,090,500 | - | -14.87% | - | - |
| 08/21 | 577 | 594 | 553 | 574 | +2.14% | 11,529,600 | - | -17.05% | - | - |
| 08/20 | 512 | 562 | 504 | 562 | +7.66% | 11,373,700 | - | -20.4% | - | - |
| 08/19 | 544 | 568 | 512 | 522 | -5.78% | 9,584,100 | - | -27.7% | - | - |
| 08/18 | 517 | 582 | 517 | 554 | +3.17% | 15,884,600 | - | -25.54% | - | - |
| 08/15 | 475 | 559 | 469 | 537 | +3.47% | 17,478,400 | - | -29.8% | - | - |
| 08/14 | 544 | 544 | 519 | 519 | -8.79% | 5,114,100 | - | -34.14% | - | - |
| 08/13 | 598 | 600 | 556 | 569 | -5.64% | 5,295,200 | - | -29.58% | - | - |
| 08/12 | 604 | 604 | 578 | 603 | +8.84% | 5,702,000 | - | -26.91% | - | - |
| 08/11 | 609 | 610 | 554 | 554 | -8.28% | 5,129,200 | - | -34.36% | - | - |
| 08/08 | 580 | 633 | 566 | 604 | -1.79% | 7,081,600 | - | -30.09% | - | - |
| 08/07 | 685 | 693 | 615 | 615 | -13.99% | 5,575,500 | - | -30.51% | - | - |
| 08/06 | 675 | 715 | 669 | 715 | +7.52% | 4,135,400 | - | -21.26% | - | - |
| 08/05 | 691 | 702 | 654 | 665 | -2.35% | 4,487,100 | - | -28.49% | - | - |
| 08/04 | 754 | 761 | 678 | 681 | -7.6% | 4,608,700 | - | -28.77% | - | - |
| 08/01 | 766 | 768 | 720 | 737 | -6.23% | 5,664,300 | - | -24.72% | - | - |
| 07/31 | 845 | 847 | 782 | 786 | -9.13% | 5,054,600 | - | -21.71% | - | - |
| 07/30 | 906 | 907 | 850 | 865 | -2.37% | 4,603,800 | - | -15.61% | - | - |
| 07/29 | 795 | 893 | 782 | 886 | +7.52% | 7,297,300 | - | -15.22% | - | - |
| 07/28 | 790 | 832 | 783 | 824 | +8.42% | 4,628,500 | - | -22.63% | - | - |
| 07/25 | 782 | 798 | 743 | 760 | -7.43% | 4,359,700 | - | -30.15% | - | - |
| 07/24 | 832 | 899 | 799 | 821 | -3.64% | 6,449,900 | - | -26.37% | - | - |
| 07/23 | 773 | 852 | 732 | 852 | +13.3% | 8,216,900 | - | -25.33% | - | - |
| 07/22 | 762 | 768 | 752 | 752 | -11.74% | 1,710,100 | - | -35.28% | - | - |
| 07/18 | 922 | 945 | 845 | 852 | -5.54% | 4,799,400 | - | -28.22% | - | - |
| 07/17 | 952 | 988 | 895 | 902 | 0% | 5,249,500 | - | -25.08% | - | - |
| 07/16 | 981 | 982 | 876 | 902 | -7.58% | 7,039,500 | - | -26.07% | - | - |
| 07/15 | 1,040 | 1,050 | 962 | 976 | -7.92% | 3,249,400 | - | -20.97% | - | - |
| 07/14 | 1,070 | 1,110 | 1,050 | 1,060 | -1.85% | 1,400,600 | - | -15% | - | - |
| 07/11 | 1,100 | 1,110 | 1,030 | 1,080 | -3.57% | 2,778,100 | - | -14.42% | - | - |
| 07/10 | 1,000 | 1,140 | 995 | 1,120 | +8.74% | 5,412,200 | - | -12.16% | - | - |
| 07/09 | 1,050 | 1,070 | 1,010 | 1,030 | +4.57% | 3,612,600 | - | -19.97% | - | - |
| 07/08 | 1,050 | 1,060 | 979 | 985 | -8.8% | 3,567,100 | - | -24.64% | - | - |
| 07/07 | 1,040 | 1,110 | 972 | 1,080 | +2.86% | 5,712,300 | - | -18.8% | - | - |
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。
