ケネディクス（4321）の株価チャート
2009/01/26～2009/06/22
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 |
| 06/22 | 428 | 500 | 420 | 500 | +8.7% | 7,692,200 | - | +41.64% | - | - |
| 06/19 | 515 | 531 | 460 | 460 | -9.8% | 3,176,000 | - | +34.9% | - | - |
| 06/18 | 550 | 554 | 495 | 510 | -5.56% | 4,910,800 | - | +54.08% | - | - |
| 06/17 | 496 | 542 | 496 | 540 | +6.72% | 6,571,400 | - | +69.28% | - | - |
| 06/16 | 561 | 599 | 506 | 506 | -8.99% | 9,021,500 | - | +65.9% | - | - |
| 06/15 | 541 | 556 | 540 | 556 | +9.88% | 2,344,600 | - | +89.76% | - | - |
| 06/12 | 469 | 512 | 456 | 506 | +6.08% | 9,029,000 | - | +80.71% | - | - |
| 06/11 | 473 | 477 | 408 | 477 | +9.15% | 12,872,900 | - | +77.99% | - | - |
| 06/10 | 437 | 437 | 437 | 437 | +10.08% | 334,000 | - | +70.04% | - | - |
| 06/09 | 373 | 397 | 364 | 397 | +11.2% | 12,642,500 | - | +61.38% | - | - |
| 06/08 | 321 | 357 | 317 | 357 | +12.62% | 7,132,300 | - | +50.63% | - | - |
| 06/05 | 323 | 328 | 302 | 317 | +1.93% | 5,917,100 | - | +38.43% | - | - |
| 06/04 | 302 | 328 | 301 | 311 | +2.64% | 9,705,000 | - | +39.46% | - | - |
| 06/03 | 285 | 303 | 274 | 303 | +11.03% | 9,099,000 | - | +38.99% | - | - |
| 06/02 | 317 | 317 | 268 | 273 | -8.15% | 11,969,200 | - | +28.12% | - | - |
| 06/01 | 280 | 314 | 279 | 297 | +2.8% | 14,246,500 | - | +42.84% | - | - |
| 05/29 | 277 | 289 | 265 | 289 | +11.58% | 13,747,100 | - | +41.67% | - | - |
| 05/28 | 245 | 265 | 242 | 259 | +4.39% | 7,053,300 | - | +29.5% | - | - |
| 05/27 | 261 | 279 | 241 | 248 | -1.55% | 13,763,500 | - | +25.94% | - | - |
| 05/26 | 234 | 258 | 226 | 252 | +10.57% | 15,552,600 | - | +29.9% | - | - |
| 05/25 | 200 | 229 | 199 | 228 | +13.95% | 8,816,700 | - | +18.7% | - | - |
| 05/22 | 191 | 204 | 191 | 200 | 0% | 3,521,400 | - | +4.17% | - | - |
| 05/21 | 202 | 203 | 198 | 200 | -2.58% | 1,948,800 | - | +3.63% | - | - |
| 05/20 | 207 | 212 | 203 | 205 | +0.15% | 2,988,400 | - | +6.93% | - | - |
| 05/19 | 211 | 212 | 203 | 205 | +4.75% | 3,804,000 | - | +7.33% | - | - |
| 05/18 | 203 | 205 | 190 | 196 | -6.41% | 3,957,100 | - | +3.54% | - | - |
| 05/15 | 208 | 211 | 202 | 209 | +6.79% | 5,322,900 | - | +12.42% | - | - |
| 05/14 | 194 | 209 | 191 | 196 | -2.05% | 5,866,600 | - | +7.58% | - | - |
| 05/13 | 196 | 217 | 179 | 200 | -4.12% | 13,362,900 | - | +11.06% | - | - |
| 05/12 | 227 | 228 | 209 | 209 | -12.58% | 7,070,000 | - | +17.8% | - | - |
| 05/11 | 222 | 239 | 216 | 239 | +13.84% | 8,141,500 | - | +37.86% | - | - |
| 05/08 | 197 | 211 | 195 | 210 | +9.4% | 9,598,500 | - | +25.45% | - | - |
| 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% | - | - |
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。
