ケネディクス（4321）の株価チャート
2010/05/19～2010/10/08
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 |
| 10/08 | 165 | 167 | 163 | 165 | -1.66% | 3,614,500 | - | +17.3% | - | - |
| 10/07 | 163 | 174 | 162 | 168 | +3.89% | 12,493,800 | - | +20.14% | - | - |
| 10/06 | 153 | 167 | 152 | 162 | +9.02% | 17,971,300 | - | +17.32% | - | - |
| 10/05 | 140 | 149 | 139 | 149 | +7.14% | 3,896,500 | - | +8.39% | - | - |
| 10/04 | 147 | 147 | 138 | 139 | -5.59% | 3,065,100 | - | +1.17% | - | - |
| 10/01 | 150 | 151 | 143 | 147 | -0.81% | 2,876,100 | - | +7.15% | - | - |
| 09/30 | 152 | 154 | 146 | 148 | -0.94% | 4,382,500 | - | +8.82% | - | - |
| 09/29 | 152 | 156 | 146 | 149 | -0.8% | 4,668,200 | - | +9.85% | - | - |
| 09/28 | 142 | 158 | 140 | 151 | +6.51% | 11,641,200 | - | +10.74% | - | - |
| 09/27 | 143 | 146 | 139 | 141 | -1.94% | 2,881,000 | - | +3.97% | - | - |
| 09/24 | 142 | 146 | 138 | 144 | +0.77% | 5,503,300 | - | +6.03% | - | - |
| 09/22 | 134 | 147 | 133 | 143 | +8.41% | 9,346,300 | - | +5.22% | - | - |
| 09/21 | 133 | 135 | 132 | 132 | +0.3% | 2,681,000 | - | -2.94% | - | - |
| 09/17 | 130 | 133 | 130 | 132 | +1.86% | 1,506,600 | - | -3.94% | - | - |
| 09/16 | 134 | 134 | 129 | 129 | -2.49% | 1,895,800 | - | -6.38% | - | - |
| 09/15 | 130 | 135 | 128 | 133 | +0.99% | 3,205,400 | - | -4.68% | - | - |
| 09/14 | 136 | 136 | 131 | 131 | -3.6% | 2,607,200 | - | -5.61% | - | - |
| 09/13 | 132 | 137 | 131 | 136 | +5.34% | 4,711,100 | - | -2.79% | - | - |
| 09/10 | 129 | 131 | 129 | 129 | +0.23% | 1,686,300 | - | -7.71% | - | - |
| 09/09 | 131 | 132 | 128 | 129 | -0.62% | 1,723,900 | - | -7.93% | - | - |
| 09/08 | 133 | 133 | 129 | 130 | -4.7% | 2,677,400 | - | -8.01% | - | - |
| 09/07 | 137 | 138 | 134 | 136 | -0.73% | 1,433,900 | - | -4.15% | - | - |
| 09/06 | 132 | 138 | 130 | 137 | +5.62% | 3,022,000 | - | -4.13% | - | - |
| 09/03 | 131 | 132 | 128 | 130 | -0.38% | 2,864,900 | - | -9.23% | - | - |
| 09/02 | 137 | 137 | 128 | 130 | -2.69% | 2,871,300 | - | -9.51% | - | - |
| 09/01 | 137 | 139 | 132 | 134 | -2.26% | 2,942,300 | - | -7.66% | - | - |
| 08/31 | 132 | 137 | 130 | 137 | +0.59% | 3,866,100 | - | -6.16% | - | - |
| 08/30 | 140 | 143 | 135 | 136 | -1.3% | 4,645,200 | - | -6.71% | - | - |
| 08/27 | 127 | 139 | 122 | 138 | +5.91% | 10,404,400 | - | -6.12% | - | - |
| 08/26 | 138 | 139 | 129 | 130 | -3.62% | 6,041,900 | - | -11.96% | - | - |
| 08/25 | 140 | 141 | 134 | 135 | -4.25% | 4,981,200 | - | -9.26% | - | - |
| 08/24 | 144 | 145 | 140 | 141 | -2.96% | 5,053,900 | - | -5.23% | - | - |
| 08/23 | 152 | 155 | 145 | 146 | -5.09% | 4,541,600 | - | -3% | - | - |
| 08/20 | 151 | 160 | 149 | 153 | +1.46% | 11,536,400 | - | +2.2% | - | - |
| 08/19 | 147 | 152 | 146 | 151 | +3.07% | 3,887,600 | - | +0.73% | - | - |
| 08/18 | 146 | 149 | 145 | 147 | +1.17% | 2,441,400 | - | -2.27% | - | - |
| 08/17 | 148 | 150 | 144 | 145 | -4.04% | 4,117,600 | - | -4.04% | - | - |
| 08/16 | 152 | 152 | 143 | 151 | -0.85% | 5,857,900 | - | -0.66% | - | - |
| 08/13 | 148 | 154 | 146 | 152 | +4.67% | 9,183,500 | - | +0.2% | - | - |
| 08/12 | 146 | 150 | 142 | 146 | +1.11% | 6,072,200 | - | -4.9% | - | - |
| 08/11 | 145 | 146 | 141 | 144 | -0.69% | 2,559,500 | - | -5.95% | - | - |
| 08/10 | 145 | 150 | 144 | 145 | +0.21% | 2,849,800 | - | -5.91% | - | - |
| 08/09 | 143 | 146 | 139 | 145 | +1.19% | 4,621,300 | - | -6.1% | - | - |
| 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% | - | - |
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。
