ケネディクス（4321）の株価チャート
2008/12/04～2009/05/07
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 | |||||||||
| 2009 | ||||||||||
| 05/07 | 192 | 192 | 190 | 192 | +11.66% | 1,883,900 | - | +18.21% | - | - |
| 05/01 | 144 | 172 | 140 | 172 | +13.2% | 8,400,700 | - | +8.54% | - | - |
| 04/30 | 162 | 162 | 150 | 152 | -2.51% | 4,183,300 | - | -0.98% | - | - |
| 04/28 | 176 | 176 | 155 | 155 | -11.4% | 3,920,000 | - | +3.6% | - | - |
| 04/27 | 180 | 182 | 173 | 175 | -0.57% | 2,401,200 | - | +20.14% | - | - |
| 04/24 | 177 | 186 | 175 | 176 | -2.27% | 4,206,600 | - | +24.23% | - | - |
| 04/23 | 172 | 185 | 157 | 181 | +8.08% | 9,031,300 | - | +31.75% | - | - |
| 04/22 | 194 | 195 | 166 | 167 | -10.07% | 9,271,600 | - | +26.52% | - | - |
| 04/21 | 186 | 195 | 176 | 186 | -3.33% | 13,522,900 | - | +45.08% | - | - |
| 04/20 | 182 | 192 | 175 | 192 | +11.62% | 11,738,300 | - | +56.18% | - | - |
| 04/17 | 167 | 185 | 161 | 172 | -3.64% | 23,697,900 | - | +47.09% | - | - |
| 04/16 | 203 | 223 | 179 | 179 | -14.38% | 18,232,100 | - | +58.05% | - | - |
| 04/15 | 227 | 269 | 209 | 209 | -12.57% | 18,697,500 | - | +93.15% | - | - |
| 04/14 | 239 | 239 | 199 | 239 | +14.38% | 11,197,700 | - | +133.92% | - | - |
| 04/13 | 207 | 209 | 204 | 209 | +10.6% | 2,551,900 | - | +121.91% | - | - |
| 04/10 | 189 | 189 | 180 | 189 | +11.86% | 7,463,500 | - | +114.32% | - | - |
| 04/09 | 161 | 169 | 159 | 169 | +13.46% | 7,174,700 | - | +103.13% | - | - |
| 04/08 | 131 | 155 | 126 | 149 | +10.16% | 15,626,300 | - | +88.1% | - | - |
| 04/07 | 119 | 135 | 113 | 135 | +17.41% | 6,632,900 | - | +79.87% | - | - |
| 04/06 | 138 | 147 | 112 | 115 | -12.69% | 10,777,300 | - | +57.4% | - | - |
| 04/03 | 136 | 146 | 112 | 132 | +4.36% | 12,930,400 | - | +85.35% | - | - |
| 04/02 | 126 | 126 | 126 | 126 | +18.85% | 177,500 | - | +82.75% | - | - |
| 04/01 | 106 | 106 | 106 | 106 | +10.41% | 190,100 | - | +60.76% | - | - |
| 03/31 | 87 | 96 | 82 | 96 | +11.61% | 15,340,700 | - | +50.16% | - | - |
| 03/30 | 86 | 86 | 86 | 86 | +13.14% | 185,400 | - | +38.87% | - | - |
| 03/27 | 76 | 76 | 76 | 76 | +15.13% | 456,500 | - | +24.75% | - | - |
| 03/26 | 66 | 67 | 65 | 66 | +3.28% | 2,511,600 | - | +8.36% | - | - |
| 03/25 | 63 | 64 | 60 | 64 | +6.67% | 4,649,500 | - | +4.92% | - | - |
| 03/24 | 64 | 65 | 59 | 60 | -2.44% | 4,613,600 | - | -3.23% | - | - |
| 03/23 | 58 | 63 | 58 | 62 | +3.71% | 4,291,500 | - | -3.91% | - | - |
| 03/19 | 65 | 68 | 59 | 59 | -8.77% | 5,059,100 | - | -11.49% | - | - |
| 03/18 | 65 | 67 | 62 | 65 | +7.08% | 4,580,600 | - | -5.8% | - | - |
| 03/17 | 59 | 63 | 58 | 61 | +3.94% | 5,095,700 | - | -15.69% | - | - |
| 03/16 | 55 | 60 | 54 | 58 | +10.61% | 3,902,600 | - | -21.08% | - | - |
| 03/13 | 57 | 61 | 53 | 53 | -4.35% | 6,117,300 | - | -31.43% | - | - |
| 03/12 | 53 | 56 | 52 | 55 | +5.95% | 2,590,700 | - | -31.85% | - | - |
| 03/11 | 60 | 62 | 52 | 52 | -10.63% | 6,864,100 | - | -37.98% | - | - |
| 03/10 | 53 | 61 | 51 | 58 | +13.42% | 7,520,700 | - | -32.99% | - | - |
| 03/09 | 55 | 56 | 51 | 51 | -9.03% | 3,960,900 | - | -42.89% | - | - |
| 03/06 | 55 | 59 | 53 | 57 | -4.4% | 4,385,400 | - | -39.25% | - | - |
| 03/05 | 66 | 67 | 59 | 59 | -6.64% | 4,937,400 | - | -38.44% | - | - |
| 03/04 | 66 | 67 | 63 | 63 | -3.21% | 4,203,300 | - | -36.06% | - | - |
| 03/03 | 69 | 71 | 64 | 65 | -10.41% | 8,268,900 | - | -36.5% | - | - |
| 03/02 | 70 | 78 | 64 | 73 | +6.41% | 8,052,500 | - | -31.13% | - | - |
| 02/27 | 74 | 83 | 67 | 69 | -8.53% | 11,662,300 | - | -37.64% | - | - |
| 02/26 | 64 | 75 | 63 | 75 | +15.38% | 10,005,300 | - | -34.78% | - | - |
| 02/25 | 60 | 65 | 60 | 65 | +18.18% | 8,124,300 | - | -44.92% | - | - |
| 02/24 | 53 | 61 | 51 | 55 | +1.1% | 8,093,700 | - | -54.92% | - | - |
| 02/23 | 55 | 65 | 50 | 54 | -3.2% | 11,539,800 | - | -56.83% | - | - |
| 02/20 | 67 | 68 | 56 | 56 | -14.98% | 16,256,800 | - | -56.77% | - | - |
| 02/19 | 76 | 79 | 66 | 66 | -13.14% | 13,512,400 | - | -51.04% | - | - |
| 02/18 | 76 | 83 | 76 | 76 | -11.61% | 17,189,800 | - | -46.03% | - | - |
| 02/17 | 86 | 86 | 86 | 86 | -18.85% | 234,100 | - | -41.03% | - | - |
| 02/16 | 106 | 106 | 106 | 106 | -15.86% | 185,600 | - | -30.65% | - | - |
| 02/13 | 132 | 135 | 122 | 126 | +0.32% | 3,620,000 | - | -20.19% | - | - |
| 02/12 | 117 | 131 | 116 | 126 | +3.29% | 2,598,700 | - | -22.41% | - | - |
| 02/10 | 127 | 132 | 121 | 122 | -2.87% | 2,347,300 | - | -27.13% | - | - |
| 02/09 | 142 | 144 | 123 | 125 | -8.94% | 3,861,300 | - | -27.57% | - | - |
| 02/06 | 144 | 158 | 126 | 138 | -5.82% | 7,928,400 | - | -22.7% | - | - |
| 02/05 | 138 | 146 | 135 | 146 | +15.86% | 3,377,300 | - | -20.16% | - | - |
| 02/04 | 128 | 131 | 122 | 126 | +0.88% | 3,058,800 | - | -32.2% | - | - |
| 02/03 | 129 | 137 | 123 | 125 | -3.4% | 3,545,700 | - | -33.86% | - | - |
| 02/02 | 136 | 139 | 128 | 129 | -3.07% | 2,139,900 | - | -32.95% | - | - |
| 01/30 | 138 | 138 | 128 | 134 | -4.64% | 2,264,200 | - | -32.23% | - | - |
| 01/29 | 146 | 150 | 138 | 140 | +1.38% | 3,108,600 | - | -30.35% | - | - |
| 01/28 | 149 | 151 | 134 | 138 | -9.97% | 5,642,400 | - | -31.97% | - | - |
| 01/27 | 143 | 163 | 139 | 153 | +5.79% | 8,388,500 | - | -25.53% | - | - |
| 01/26 | 155 | 160 | 145 | 145 | -12.12% | 3,661,100 | - | -30.95% | - | - |
| 01/23 | 186 | 191 | 165 | 165 | -10.81% | 5,090,200 | - | -22.54% | - | - |
| 01/22 | 174 | 185 | 166 | 185 | +10.12% | 5,879,600 | - | -13.95% | - | - |
| 01/21 | 150 | 176 | 146 | 168 | +7.69% | 7,738,400 | - | -22.22% | - | - |
| 01/20 | 152 | 160 | 141 | 156 | +4.07% | 5,094,600 | - | -28.11% | - | - |
| 01/19 | 167 | 177 | 145 | 150 | -8.65% | 7,910,000 | - | -30.92% | - | - |
| 01/16 | 187 | 195 | 164 | 164 | -10.86% | 5,520,000 | - | -24.38% | - | - |
| 01/15 | 195 | 202 | 181 | 184 | -11.49% | 4,903,300 | - | -14.77% | - | - |
| 01/14 | 211 | 226 | 200 | 208 | -2.94% | 3,610,000 | - | -3.26% | - | - |
| 01/13 | 214 | 216 | 214 | 214 | -12.28% | 1,193,700 | - | +0.14% | - | - |
| 01/09 | 230 | 249 | 227 | 244 | +5.62% | 2,490,700 | - | +14.69% | - | - |
| 01/08 | 240 | 248 | 231 | 231 | -5.59% | 1,768,200 | - | +9.1% | - | - |
| 01/07 | 255 | 262 | 238 | 245 | -0.41% | 2,857,600 | - | +16.11% | - | - |
| 01/06 | 264 | 265 | 243 | 246 | -5.75% | 4,059,500 | - | +18.27% | - | - |
| 01/05 | 270 | 270 | 258 | 261 | +3.65% | 2,810,400 | - | +27.32% | - | - |
| 2008 | ||||||||||
| 12/30 | 247 | 260 | 242 | 252 | -1.64% | 2,812,200 | - | +25.27% | - | - |
| 12/29 | 248 | 257 | 236 | 256 | +12.73% | 5,622,900 | - | +29.95% | - | - |
| 12/26 | 220 | 231 | 215 | 227 | +5.87% | 2,306,900 | - | +18.28% | - | - |
| 12/25 | 210 | 225 | 210 | 215 | -0.69% | 1,592,800 | - | +13.49% | - | - |
| 12/24 | 228 | 233 | 210 | 216 | -8.59% | 4,393,900 | - | +14.89% | - | - |
| 12/22 | 228 | 249 | 225 | 236 | +7.95% | 8,231,200 | - | +26.36% | - | - |
| 12/19 | 201 | 219 | 199 | 219 | +10.06% | 4,205,000 | - | +17.69% | - | - |
| 12/18 | 198 | 230 | 193 | 199 | -6.79% | 7,222,600 | - | +5.8% | - | - |
| 12/17 | 250 | 258 | 213 | 213 | -12.33% | 7,009,000 | - | +12.32% | - | - |
| 12/16 | 248 | 263 | 229 | 243 | +4.42% | 7,067,200 | - | +27.43% | - | - |
| 12/15 | 221 | 233 | 213 | 233 | +14.77% | 4,684,300 | - | +22.68% | - | - |
| 12/12 | 180 | 236 | 180 | 203 | -3.05% | 16,852,400 | - | +8.03% | - | - |
| 12/11 | 210 | 210 | 210 | 210 | +10.55% | 304,700 | - | +12.63% | - | - |
| 12/10 | 190 | 190 | 190 | 190 | +11.8% | 1,183,700 | - | +2.99% | - | - |
| 12/09 | 152 | 170 | 150 | 170 | +13.38% | 3,659,200 | - | -6.35% | - | - |
| 12/08 | 159 | 159 | 140 | 150 | +3.46% | 3,743,100 | - | -16.94% | - | - |
| 12/05 | 160 | 161 | 142 | 145 | -10.75% | 7,179,100 | - | -20.17% | - | - |
| 12/04 | 185 | 192 | 162 | 162 | -11% | 3,315,200 | - | -10.55% | - | - |
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。
