ケネディクス（4321）の株価チャート
2009/10/08～2010/03/08
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 |
| 2010 |
| 03/08 | 261 | 262 | 257 | 257 | +0.31% | 1,306,100 | - | -1.83% | - | - |
| 03/05 | 260 | 263 | 255 | 256 | -1.31% | 2,354,800 | - | -2.51% | - | - |
| 03/04 | 257 | 263 | 255 | 260 | +3.71% | 4,544,700 | - | -1.96% | - | - |
| 03/03 | 240 | 258 | 237 | 251 | +4.42% | 4,897,800 | - | -6.18% | - | - |
| 03/02 | 246 | 250 | 236 | 240 | -3.58% | 4,528,300 | - | -10.82% | - | - |
| 03/01 | 255 | 257 | 248 | 249 | -2.85% | 3,720,100 | - | -8.86% | - | - |
| 02/26 | 259 | 264 | 255 | 256 | -2.48% | 2,511,400 | - | -7.55% | - | - |
| 02/25 | 269 | 272 | 260 | 263 | -1.65% | 2,578,000 | - | -6.21% | - | - |
| 02/24 | 268 | 272 | 267 | 267 | -2.16% | 1,672,000 | - | -5.65% | - | - |
| 02/23 | 270 | 277 | 267 | 273 | +0.48% | 2,719,700 | - | -4.58% | - | - |
| 02/22 | 266 | 273 | 265 | 272 | +5.31% | 3,564,900 | - | -6.02% | - | - |
| 02/19 | 270 | 273 | 258 | 258 | -5.53% | 3,665,100 | - | -11.37% | - | - |
| 02/18 | 268 | 278 | 266 | 273 | +2.02% | 3,822,900 | - | -7.14% | - | - |
| 02/17 | 266 | 271 | 263 | 268 | +2.53% | 3,713,200 | - | -9.29% | - | - |
| 02/16 | 261 | 267 | 259 | 261 | -1.88% | 3,650,700 | - | -12.42% | - | - |
| 02/15 | 270 | 275 | 256 | 266 | -4.32% | 7,079,400 | - | -11.33% | - | - |
| 02/12 | 260 | 280 | 259 | 278 | +8.51% | 6,055,100 | - | -7.95% | - | - |
| 02/10 | 249 | 260 | 238 | 256 | -0.97% | 8,956,600 | - | -15.45% | - | - |
| 02/09 | 255 | 261 | 252 | 259 | +0.94% | 2,513,200 | - | -14.9% | - | - |
| 02/08 | 256 | 265 | 252 | 256 | -0.66% | 2,567,000 | - | -16.24% | - | - |
| 02/05 | 253 | 264 | 251 | 258 | -3.55% | 4,533,400 | - | -15.96% | - | - |
| 02/04 | 273 | 275 | 260 | 268 | -2.3% | 3,783,200 | - | -13.43% | - | - |
| 02/03 | 285 | 289 | 271 | 274 | -1.4% | 3,778,100 | - | -11.96% | - | - |
| 02/02 | 266 | 283 | 266 | 278 | +7.39% | 4,811,300 | - | -10.99% | - | - |
| 02/01 | 280 | 283 | 250 | 259 | -7.54% | 9,328,400 | - | -17.38% | - | - |
| 01/29 | 294 | 299 | 279 | 280 | -5.82% | 7,227,300 | - | -11.49% | - | - |
| 01/28 | 314 | 316 | 293 | 297 | -4.35% | 6,452,700 | - | -6.01% | - | - |
| 01/27 | 316 | 332 | 306 | 311 | -2.05% | 4,151,600 | - | -1.43% | - | - |
| 01/26 | 333 | 339 | 316 | 317 | -5.65% | 4,145,100 | - | +1.28% | - | - |
| 01/25 | 340 | 349 | 334 | 336 | -2.47% | 2,825,800 | - | +8.04% | - | - |
| 01/22 | 327 | 345 | 327 | 345 | +2.23% | 4,773,100 | - | +11.85% | - | - |
| 01/21 | 328 | 340 | 325 | 337 | 0% | 2,869,700 | - | +10.86% | - | - |
| 01/20 | 347 | 355 | 336 | 337 | -2.46% | 4,120,700 | - | +12.33% | - | - |
| 01/19 | 347 | 363 | 337 | 346 | +1.77% | 12,092,200 | - | +16.72% | - | - |
| 01/18 | 322 | 340 | 316 | 340 | +5.93% | 8,532,000 | - | +16.27% | - | - |
| 01/15 | 323 | 328 | 319 | 321 | -1.38% | 3,365,800 | - | +11.28% | - | - |
| 01/14 | 322 | 331 | 318 | 325 | +2.2% | 5,994,000 | - | +13.64% | - | - |
| 01/13 | 317 | 328 | 317 | 318 | -0.78% | 2,996,600 | - | +11.97% | - | - |
| 01/12 | 323 | 333 | 316 | 321 | -0.77% | 4,734,800 | - | +13.65% | - | - |
| 01/08 | 304 | 331 | 301 | 323 | +6.6% | 8,839,400 | - | +15.36% | - | - |
| 01/07 | 309 | 313 | 301 | 303 | -0.16% | 4,421,700 | - | +8.99% | - | - |
| 01/06 | 291 | 304 | 282 | 304 | +3.87% | 4,251,000 | - | +9.96% | - | - |
| 01/05 | 305 | 306 | 290 | 292 | -2.47% | 3,040,800 | - | +7.03% | - | - |
| 01/04 | 295 | 304 | 295 | 300 | +0.71% | 1,898,700 | - | +10.55% | - | - |
| 2009 |
| 12/30 | 301 | 305 | 293 | 298 | -1.16% | 2,426,000 | - | +10.59% | - | - |
| 12/29 | 310 | 316 | 298 | 301 | -3.37% | 4,204,000 | - | +13.16% | - | - |
| 12/28 | 300 | 317 | 297 | 312 | +1.63% | 3,743,900 | - | +17.55% | - | - |
| 12/25 | 310 | 314 | 295 | 307 | -1.76% | 6,614,900 | - | +16.98% | - | - |
| 12/24 | 321 | 324 | 305 | 312 | +0.48% | 6,971,700 | - | +20% | - | - |
| 12/22 | 300 | 317 | 296 | 311 | +7.14% | 9,966,700 | - | +20.35% | - | - |
| 12/21 | 283 | 307 | 278 | 290 | +2.58% | 12,708,000 | - | +12.76% | - | - |
| 12/18 | 262 | 283 | 251 | 283 | +11.88% | 9,722,800 | - | +9.5% | - | - |
| 12/17 | 275 | 275 | 252 | 253 | -7.24% | 7,222,000 | - | -2.88% | - | - |
| 12/16 | 281 | 286 | 265 | 272 | +3.81% | 11,018,900 | - | +3.11% | - | - |
| 12/15 | 238 | 262 | 237 | 262 | +12.92% | 9,374,600 | - | -1.8% | - | - |
| 12/14 | 240 | 242 | 230 | 232 | -4.09% | 4,282,000 | - | -14.32% | - | - |
| 12/11 | 244 | 252 | 239 | 242 | +1.59% | 4,707,900 | - | -12.28% | - | - |
| 12/10 | 233 | 249 | 232 | 238 | +0.51% | 6,415,200 | - | -14.89% | - | - |
| 12/09 | 244 | 247 | 237 | 237 | -7.27% | 7,935,400 | - | -16.81% | - | - |
| 12/08 | 267 | 273 | 252 | 256 | -6.47% | 6,490,400 | - | -12.13% | - | - |
| 12/07 | 273 | 282 | 271 | 273 | +1.37% | 4,732,700 | - | -7.32% | - | - |
| 12/04 | 272 | 278 | 262 | 270 | -0.55% | 6,031,300 | - | -9.5% | - | - |
| 12/03 | 274 | 285 | 269 | 271 | +2.3% | 10,276,800 | - | -9.9% | - | - |
| 12/02 | 265 | 279 | 258 | 265 | +0.15% | 7,320,500 | - | -12.8% | - | - |
| 12/01 | 251 | 267 | 244 | 265 | +4.38% | 9,077,900 | - | -14.06% | - | - |
| 11/30 | 249 | 255 | 243 | 254 | +9.69% | 7,723,600 | - | -18.72% | - | - |
| 11/27 | 243 | 252 | 229 | 231 | -8.25% | 7,800,600 | - | -26.6% | - | - |
| 11/26 | 233 | 258 | 228 | 252 | +5.44% | 9,049,900 | - | -21.5% | - | - |
| 11/25 | 226 | 243 | 212 | 239 | +3.02% | 10,655,900 | - | -26.69% | - | - |
| 11/24 | 268 | 273 | 232 | 232 | -11.45% | 9,703,300 | - | -30.12% | - | - |
| 11/20 | 239 | 269 | 235 | 262 | +8.76% | 11,269,500 | - | -22.71% | - | - |
| 11/19 | 254 | 255 | 220 | 241 | -3.49% | 16,205,700 | - | -30.17% | - | - |
| 11/18 | 276 | 278 | 250 | 250 | -10.73% | 7,479,600 | - | -28.89% | - | - |
| 11/17 | 284 | 308 | 267 | 280 | -0.32% | 11,603,000 | - | -21.46% | - | - |
| 11/16 | 312 | 313 | 280 | 281 | -12.34% | 9,476,500 | - | -21.87% | - | - |
| 11/13 | 330 | 335 | 317 | 320 | -4.05% | 3,830,100 | - | -11.6% | - | - |
| 11/12 | 351 | 355 | 333 | 334 | -3.33% | 2,429,600 | - | -8.13% | - | - |
| 11/11 | 345 | 354 | 340 | 345 | -1.29% | 2,632,500 | - | -4.96% | - | - |
| 11/10 | 347 | 358 | 346 | 350 | +0.87% | 2,177,100 | - | -3.45% | - | - |
| 11/09 | 356 | 359 | 344 | 347 | -3.75% | 2,867,500 | - | -4.28% | - | - |
| 11/06 | 368 | 368 | 348 | 360 | +0.14% | 2,293,500 | - | -0.55% | - | - |
| 11/05 | 364 | 373 | 356 | 360 | -1.37% | 2,869,300 | - | -0.69% | - | - |
| 11/04 | 365 | 384 | 362 | 365 | -1.88% | 3,823,800 | - | +0.41% | - | - |
| 11/02 | 345 | 372 | 341 | 372 | +4.21% | 4,236,300 | - | +2.34% | - | - |
| 10/30 | 369 | 369 | 352 | 357 | -0.42% | 5,156,500 | - | -1.52% | - | - |
| 10/29 | 327 | 361 | 327 | 358 | +6.87% | 6,633,900 | - | -1.38% | - | - |
| 10/28 | 358 | 362 | 333 | 335 | -5.1% | 4,969,100 | - | -8.22% | - | - |
| 10/27 | 355 | 361 | 341 | 353 | -1.53% | 5,028,200 | - | -4.08% | - | - |
| 10/26 | 351 | 371 | 351 | 359 | -0.14% | 5,357,000 | - | -3.63% | - | - |
| 10/23 | 358 | 369 | 353 | 359 | +2.72% | 5,983,000 | - | -4.52% | - | - |
| 10/22 | 359 | 360 | 334 | 350 | -5.28% | 9,920,500 | - | -8.03% | - | - |
| 10/21 | 380 | 380 | 362 | 369 | -3.28% | 4,630,200 | - | -4.4% | - | - |
| 10/20 | 402 | 406 | 379 | 382 | -4.03% | 5,007,600 | - | -2.43% | - | - |
| 10/19 | 386 | 407 | 381 | 398 | +0.89% | 5,448,700 | - | +0.38% | - | - |
| 10/16 | 413 | 417 | 381 | 394 | -6.41% | 6,706,700 | - | -1.5% | - | - |
| 10/15 | 416 | 428 | 412 | 421 | +8.65% | 7,664,800 | - | +3.95% | - | - |
| 10/14 | 377 | 392 | 368 | 388 | +6.31% | 8,875,400 | - | -5.02% | - | - |
| 10/13 | 347 | 378 | 322 | 365 | +1.53% | 11,965,100 | - | -11.31% | - | - |
| 10/09 | 354 | 369 | 348 | 359 | +3.76% | 5,434,800 | - | -13.49% | - | - |
| 10/08 | 358 | 364 | 343 | 346 | -3.22% | 3,262,400 | - | -17.62% | - | - |
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。
