ケネディクス（4321）の株価チャート
2009/12/29～2010/05/28
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 |
| 05/28 | 229 | 238 | 226 | 231 | +5.06% | 5,200,200 | - | -14.31% | - | - |
| 05/27 | 206 | 220 | 206 | 219 | +4.13% | 4,772,000 | - | -19.34% | - | - |
| 05/26 | 205 | 217 | 205 | 211 | +5.35% | 8,213,900 | - | -23.66% | - | - |
| 05/25 | 206 | 206 | 195 | 200 | -2.44% | 7,391,200 | - | -28.57% | - | - |
| 05/24 | 219 | 219 | 202 | 205 | -6.01% | 8,407,700 | - | -27.82% | - | - |
| 05/21 | 217 | 220 | 211 | 218 | -5.95% | 6,765,200 | - | -24.01% | - | - |
| 05/20 | 238 | 248 | 232 | 232 | -4.17% | 3,730,000 | - | -19.76% | - | - |
| 05/19 | 235 | 243 | 232 | 242 | -0.66% | 2,898,000 | - | -16.55% | - | - |
| 05/18 | 252 | 258 | 242 | 244 | -2.75% | 3,348,200 | - | -16.29% | - | - |
| 05/17 | 260 | 260 | 244 | 251 | -5.29% | 4,779,600 | - | -14.21% | - | - |
| 05/14 | 265 | 270 | 260 | 265 | -1.05% | 2,398,800 | - | -9.42% | - | - |
| 05/13 | 272 | 274 | 263 | 267 | +0.11% | 2,754,000 | - | -8.46% | - | - |
| 05/12 | 264 | 272 | 260 | 267 | +3.09% | 3,616,700 | - | -8.56% | - | - |
| 05/11 | 287 | 287 | 257 | 259 | -7.5% | 5,847,500 | - | -11.3% | - | - |
| 05/10 | 285 | 291 | 275 | 280 | 0% | 5,307,900 | - | -4.44% | - | - |
| 05/07 | 280 | 287 | 270 | 280 | -6.57% | 7,325,300 | - | -4.11% | - | - |
| 05/06 | 315 | 318 | 298 | 300 | -9.46% | 6,320,600 | - | +2.64% | - | - |
| 04/30 | 326 | 336 | 323 | 331 | +3.92% | 6,003,300 | - | +14.14% | - | - |
| 04/28 | 317 | 326 | 313 | 319 | -1.7% | 2,797,500 | - | +10.98% | - | - |
| 04/27 | 326 | 332 | 320 | 324 | -2.41% | 3,330,100 | - | +13.68% | - | - |
| 04/26 | 316 | 344 | 316 | 332 | +5.56% | 6,955,200 | - | +17.73% | - | - |
| 04/23 | 321 | 323 | 309 | 315 | -1.26% | 3,067,400 | - | +12.32% | - | - |
| 04/22 | 309 | 321 | 303 | 319 | +3.58% | 5,036,900 | - | +14.16% | - | - |
| 04/21 | 309 | 315 | 301 | 308 | +1.32% | 5,414,100 | - | +11.01% | - | - |
| 04/20 | 317 | 321 | 301 | 304 | -3.34% | 5,195,800 | - | +9.96% | - | - |
| 04/19 | 318 | 328 | 313 | 314 | -4.7% | 6,231,100 | - | +14.18% | - | - |
| 04/16 | 308 | 334 | 300 | 330 | +7.15% | 11,566,100 | - | +20.7% | - | - |
| 04/15 | 321 | 328 | 305 | 308 | +2.5% | 10,857,400 | - | +13.47% | - | - |
| 04/14 | 270 | 315 | 269 | 300 | +12.82% | 19,074,600 | - | +11.11% | - | - |
| 04/13 | 265 | 268 | 260 | 266 | +0.19% | 3,595,000 | - | -1.15% | - | - |
| 04/12 | 267 | 269 | 265 | 265 | -0.04% | 2,552,700 | - | -0.97% | - | - |
| 04/09 | 269 | 269 | 263 | 266 | -0.45% | 1,861,400 | - | -0.93% | - | - |
| 04/08 | 266 | 271 | 265 | 267 | +1.91% | 4,215,800 | - | -0.49% | - | - |
| 04/07 | 262 | 266 | 261 | 262 | -0.57% | 1,768,600 | - | -1.99% | - | - |
| 04/06 | 265 | 267 | 262 | 263 | -0.42% | 1,681,900 | - | -1.05% | - | - |
| 04/05 | 267 | 270 | 261 | 264 | -1.27% | 2,267,700 | - | -0.64% | - | - |
| 04/02 | 268 | 274 | 266 | 268 | -0.15% | 2,198,000 | - | +1.02% | - | - |
| 04/01 | 272 | 274 | 266 | 268 | -2.15% | 2,690,300 | - | +1.17% | - | - |
| 03/31 | 267 | 278 | 266 | 274 | +3.83% | 4,071,400 | - | +3.4% | - | - |
| 03/30 | 267 | 269 | 261 | 264 | -0.04% | 1,981,800 | - | -0.42% | - | - |
| 03/29 | 254 | 266 | 254 | 264 | +4.02% | 2,372,300 | - | -0.38% | - | - |
| 03/26 | 258 | 259 | 250 | 254 | -1.93% | 3,599,800 | - | -4.23% | - | - |
| 03/25 | 262 | 263 | 258 | 259 | -1.86% | 1,931,400 | - | -2.71% | - | - |
| 03/24 | 268 | 272 | 263 | 264 | -1.38% | 1,660,600 | - | -0.86% | - | - |
| 03/23 | 275 | 275 | 266 | 267 | -2.8% | 1,914,300 | - | +0.53% | - | - |
| 03/19 | 287 | 289 | 273 | 275 | -2.93% | 3,964,900 | - | +3.42% | - | - |
| 03/18 | 277 | 297 | 275 | 283 | +2.27% | 8,091,600 | - | +6.54% | - | - |
| 03/17 | 277 | 280 | 273 | 277 | +1.43% | 2,216,800 | - | +4.57% | - | - |
| 03/16 | 281 | 288 | 273 | 273 | -3.09% | 4,417,100 | - | +3.48% | - | - |
| 03/15 | 270 | 283 | 269 | 282 | +3.75% | 3,940,000 | - | +6.78% | - | - |
| 03/12 | 273 | 275 | 265 | 272 | +0.11% | 1,657,800 | - | +3.31% | - | - |
| 03/11 | 281 | 285 | 267 | 271 | -2.23% | 3,073,900 | - | +3.19% | - | - |
| 03/10 | 271 | 283 | 269 | 278 | +2.62% | 4,842,600 | - | +5.55% | - | - |
| 03/09 | 260 | 274 | 257 | 271 | +5.17% | 3,900,900 | - | +2.85% | - | - |
| 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% | - | - |
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。
