ケネディクス（4321）の株価チャート
2010/03/12～2010/08/06
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 |
| 08/06 | 148 | 150 | 143 | 143 | -4.67% | 4,925,900 | - | -7.21% | - | - |
| 08/05 | 151 | 152 | 142 | 150 | -0.07% | 4,413,900 | - | -2.66% | - | - |
| 08/04 | 150 | 151 | 148 | 150 | +0.13% | 7,082,400 | - | -2.6% | - | - |
| 08/03 | 150 | 151 | 148 | 150 | 0% | 5,667,600 | - | -2.73% | - | - |
| 08/02 | 145 | 151 | 144 | 150 | +3.45% | 7,375,600 | - | -2.73% | - | - |
| 07/30 | 147 | 149 | 144 | 145 | -6.58% | 10,411,000 | - | -7.18% | - | - |
| 07/29 | 155 | 157 | 152 | 155 | -1.15% | 8,059,100 | - | -1.9% | - | - |
| 07/28 | 157 | 165 | 156 | 157 | -0.25% | 18,415,800 | - | -2% | - | - |
| 07/27 | 158 | 162 | 148 | 157 | -0.06% | 9,893,500 | - | -2.96% | - | - |
| 07/26 | 158 | 161 | 156 | 157 | -0.44% | 2,286,800 | - | -4.09% | - | - |
| 07/23 | 152 | 160 | 151 | 158 | +5.69% | 3,401,100 | - | -4.24% | - | - |
| 07/22 | 146 | 150 | 140 | 150 | +0.88% | 4,439,700 | - | -11.01% | - | - |
| 07/21 | 152 | 153 | 148 | 148 | -1.33% | 2,668,900 | - | -12.82% | - | - |
| 07/20 | 149 | 156 | 147 | 150 | -2.09% | 2,757,400 | - | -13.18% | - | - |
| 07/16 | 159 | 161 | 146 | 153 | +3.79% | 6,612,200 | - | -12.84% | - | - |
| 07/15 | 161 | 161 | 146 | 148 | -5.92% | 6,954,200 | - | -17.43% | - | - |
| 07/14 | 173 | 175 | 156 | 157 | -7.1% | 5,372,300 | - | -13.2% | - | - |
| 07/13 | 167 | 171 | 164 | 169 | +2.48% | 2,356,200 | - | -7.6% | - | - |
| 07/12 | 163 | 167 | 161 | 165 | +2.68% | 1,555,900 | - | -10.81% | - | - |
| 07/09 | 164 | 168 | 158 | 161 | -1.23% | 1,878,500 | - | -14.06% | - | - |
| 07/08 | 168 | 168 | 161 | 163 | +6.13% | 3,223,600 | - | -14.37% | - | - |
| 07/07 | 162 | 173 | 150 | 153 | -6.58% | 5,324,400 | - | -20.16% | - | - |
| 07/06 | 149 | 164 | 148 | 164 | +6.56% | 5,018,400 | - | -15.85% | - | - |
| 07/05 | 137 | 159 | 137 | 154 | +10.71% | 5,820,000 | - | -21.83% | - | - |
| 07/02 | 143 | 145 | 137 | 139 | -4.79% | 4,525,300 | - | -30.8% | - | - |
| 07/01 | 145 | 147 | 144 | 146 | -1.88% | 3,525,900 | - | -28.38% | - | - |
| 06/30 | 146 | 153 | 145 | 149 | -2.17% | 5,504,100 | - | -28.07% | - | - |
| 06/29 | 158 | 165 | 151 | 152 | -3.67% | 6,523,200 | - | -27.52% | - | - |
| 06/28 | 146 | 166 | 146 | 158 | -14.5% | 14,456,300 | - | -25.47% | - | - |
| 06/25 | 195 | 196 | 178 | 185 | -6.43% | 10,907,200 | - | -13.64% | - | - |
| 06/24 | 210 | 216 | 197 | 198 | -1.4% | 9,284,600 | - | -8.14% | - | - |
| 06/23 | 202 | 205 | 199 | 200 | -3.1% | 5,235,200 | - | -7.27% | - | - |
| 06/22 | 202 | 210 | 202 | 207 | -0.29% | 5,037,700 | - | -5.18% | - | - |
| 06/21 | 203 | 209 | 202 | 207 | +2.07% | 4,295,800 | - | -5.34% | - | - |
| 06/18 | 208 | 209 | 201 | 203 | -3.05% | 3,749,500 | - | -8.1% | - | - |
| 06/17 | 220 | 221 | 208 | 210 | -5.03% | 4,181,200 | - | -6.47% | - | - |
| 06/16 | 224 | 225 | 220 | 221 | +0.73% | 2,777,100 | - | -2.39% | - | - |
| 06/15 | 224 | 226 | 219 | 219 | -2.28% | 2,716,600 | - | -3.95% | - | - |
| 06/14 | 222 | 226 | 221 | 224 | +3.27% | 1,933,100 | - | -2.14% | - | - |
| 06/11 | 217 | 221 | 215 | 217 | +3.43% | 3,245,400 | - | -6.47% | - | - |
| 06/10 | 206 | 212 | 201 | 210 | +2.34% | 2,188,700 | - | -10.34% | - | - |
| 06/09 | 217 | 218 | 201 | 205 | -4.78% | 3,211,700 | - | -13.87% | - | - |
| 06/08 | 213 | 223 | 210 | 215 | +1.03% | 2,054,400 | - | -11.4% | - | - |
| 06/07 | 214 | 219 | 211 | 213 | -5.87% | 2,903,600 | - | -13.72% | - | - |
| 06/04 | 234 | 234 | 225 | 226 | -1.57% | 2,194,200 | - | -9.8% | - | - |
| 06/03 | 230 | 237 | 227 | 230 | +3.7% | 2,559,300 | - | -10.16% | - | - |
| 06/02 | 223 | 234 | 219 | 222 | -2.63% | 3,214,000 | - | -14.36% | - | - |
| 06/01 | 235 | 240 | 226 | 228 | -3.47% | 3,140,300 | - | -13.38% | - | - |
| 05/31 | 230 | 244 | 228 | 236 | +2.39% | 4,697,300 | - | -11.28% | - | - |
| 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% | - | - |
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。
