ケネディクス（4321）の株価チャート
2010/10/07～2011/03/07
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 |
| 2011 |
| 03/07 | 230 | 236 | 226 | 235 | +1.78% | 5,551,600 | - | +4.36% | - | - |
| 03/04 | 226 | 231 | 223 | 231 | +4.44% | 5,098,100 | - | +2.99% | - | - |
| 03/03 | 225 | 225 | 221 | 221 | -0.54% | 1,735,000 | - | -1.38% | - | - |
| 03/02 | 225 | 228 | 222 | 222 | -3.77% | 4,565,900 | - | -0.85% | - | - |
| 03/01 | 228 | 232 | 227 | 231 | +4.34% | 5,227,400 | - | +3.04% | - | - |
| 02/28 | 219 | 223 | 216 | 221 | +2.12% | 4,071,000 | - | -0.81% | - | - |
| 02/25 | 214 | 217 | 210 | 217 | +3% | 3,845,300 | - | -2.87% | - | - |
| 02/24 | 220 | 222 | 210 | 210 | -5.82% | 4,415,700 | - | -5.7% | - | - |
| 02/23 | 215 | 235 | 214 | 223 | +1.96% | 6,699,800 | - | -0.31% | - | - |
| 02/22 | 227 | 230 | 219 | 219 | -4.7% | 4,502,000 | - | -2.23% | - | - |
| 02/21 | 225 | 231 | 220 | 230 | +1.55% | 4,899,200 | - | +2.59% | - | - |
| 02/18 | 226 | 228 | 224 | 226 | -0.31% | 3,986,300 | - | +1.03% | - | - |
| 02/17 | 232 | 234 | 225 | 227 | -0.35% | 6,174,500 | - | +1.34% | - | - |
| 02/16 | 239 | 242 | 226 | 228 | -4.77% | 9,280,300 | - | +1.7% | - | - |
| 02/15 | 238 | 248 | 236 | 239 | -1.56% | 7,965,600 | - | +6.31% | - | - |
| 02/14 | 234 | 246 | 230 | 243 | +3.58% | 6,962,100 | - | +8% | - | - |
| 02/10 | 225 | 236 | 225 | 235 | +2.09% | 4,561,000 | - | +4.27% | - | - |
| 02/09 | 240 | 242 | 227 | 230 | -2.54% | 6,993,700 | - | +1.68% | - | - |
| 02/08 | 229 | 236 | 229 | 236 | +4.99% | 6,610,900 | - | +3.88% | - | - |
| 02/07 | 227 | 229 | 223 | 225 | +2.04% | 3,954,200 | - | -1.06% | - | - |
| 02/04 | 219 | 224 | 217 | 220 | +0.55% | 4,139,900 | - | -3.89% | - | - |
| 02/03 | 218 | 222 | 214 | 219 | +0.27% | 2,912,300 | - | -4.83% | - | - |
| 02/02 | 215 | 223 | 215 | 218 | +4.65% | 5,784,800 | - | -5.5% | - | - |
| 02/01 | 211 | 215 | 208 | 209 | +0.63% | 2,484,400 | - | -10.09% | - | - |
| 01/31 | 207 | 212 | 206 | 207 | -2.95% | 2,775,600 | - | -11.03% | - | - |
| 01/28 | 221 | 224 | 209 | 214 | -4.04% | 4,689,800 | - | -8.33% | - | - |
| 01/27 | 225 | 227 | 218 | 223 | +0.27% | 2,717,800 | - | -4.87% | - | - |
| 01/26 | 222 | 225 | 216 | 222 | -0.8% | 3,300,700 | - | -5.13% | - | - |
| 01/25 | 219 | 230 | 219 | 224 | +1.59% | 6,285,600 | - | -3.95% | - | - |
| 01/24 | 209 | 222 | 202 | 220 | +6.37% | 7,349,300 | - | -5.45% | - | - |
| 01/21 | 220 | 225 | 205 | 207 | -6.37% | 7,852,800 | - | -11.12% | - | - |
| 01/20 | 233 | 235 | 217 | 221 | -6.03% | 8,605,700 | - | -5.06% | - | - |
| 01/19 | 228 | 237 | 228 | 235 | +2.53% | 8,161,100 | - | +1.03% | - | - |
| 01/18 | 220 | 233 | 219 | 230 | +5.61% | 9,290,400 | - | -1.03% | - | - |
| 01/17 | 224 | 230 | 216 | 217 | -3.08% | 9,220,200 | - | -5.89% | - | - |
| 01/14 | 231 | 232 | 224 | 224 | -4.06% | 9,366,300 | - | -2.9% | - | - |
| 01/13 | 237 | 241 | 228 | 234 | +0.43% | 7,683,400 | - | +1.21% | - | - |
| 01/12 | 236 | 238 | 232 | 233 | -2.27% | 5,775,500 | - | +1.22% | - | - |
| 01/11 | 237 | 245 | 233 | 238 | +0.42% | 4,969,800 | - | +4.02% | - | - |
| 01/07 | 245 | 245 | 232 | 237 | -3.38% | 12,189,200 | - | +4.04% | - | - |
| 01/06 | 263 | 265 | 243 | 246 | -5.87% | 11,763,800 | - | +8.63% | - | - |
| 01/05 | 258 | 262 | 257 | 261 | +1.8% | 6,638,200 | - | +16.43% | - | - |
| 01/04 | 251 | 258 | 249 | 256 | +3.64% | 7,368,900 | - | +15.93% | - | - |
| 2010 |
| 12/30 | 250 | 254 | 245 | 247 | -2.22% | 6,045,400 | - | +13.39% | - | - |
| 12/29 | 247 | 255 | 244 | 253 | +4.03% | 6,759,400 | - | +17.58% | - | - |
| 12/28 | 246 | 253 | 243 | 243 | -1.86% | 5,908,500 | - | +14.62% | - | - |
| 12/27 | 259 | 264 | 243 | 248 | -0.96% | 13,295,400 | - | +17.9% | - | - |
| 12/24 | 236 | 255 | 235 | 250 | +7.71% | 13,798,200 | - | +20.77% | - | - |
| 12/22 | 224 | 238 | 223 | 232 | +5.26% | 11,727,300 | - | +13.77% | - | - |
| 12/21 | 221 | 223 | 218 | 221 | +0.82% | 3,194,300 | - | +9.16% | - | - |
| 12/20 | 222 | 224 | 217 | 219 | -1.35% | 4,659,700 | - | +9.35% | - | - |
| 12/17 | 212 | 222 | 212 | 222 | +3.6% | 4,940,000 | - | +11.97% | - | - |
| 12/16 | 216 | 218 | 212 | 214 | -1.06% | 2,903,100 | - | +9.18% | - | - |
| 12/15 | 222 | 223 | 215 | 216 | -0.92% | 4,160,000 | - | +11.49% | - | - |
| 12/14 | 217 | 222 | 216 | 218 | +0.55% | 4,335,300 | - | +13.7% | - | - |
| 12/13 | 216 | 218 | 213 | 217 | +1.59% | 3,040,700 | - | +14.87% | - | - |
| 12/10 | 210 | 217 | 207 | 214 | +2.74% | 4,623,200 | - | +14.28% | - | - |
| 12/09 | 211 | 214 | 205 | 208 | -3.08% | 6,299,800 | - | +12.43% | - | - |
| 12/08 | 220 | 224 | 213 | 215 | -1.47% | 6,277,600 | - | +17.27% | - | - |
| 12/07 | 222 | 222 | 215 | 218 | -0.91% | 5,768,500 | - | +20.33% | - | - |
| 12/06 | 212 | 220 | 210 | 220 | +4.87% | 6,794,500 | - | +23.48% | - | - |
| 12/03 | 209 | 211 | 204 | 210 | +2.85% | 4,888,200 | - | +19.09% | - | - |
| 12/02 | 214 | 216 | 203 | 204 | -1.45% | 8,476,500 | - | +17.13% | - | - |
| 12/01 | 200 | 209 | 199 | 207 | +4.34% | 12,422,900 | - | +20.23% | - | - |
| 11/30 | 190 | 203 | 189 | 198 | +3.01% | 12,391,800 | - | +16.59% | - | - |
| 11/29 | 183 | 193 | 182 | 192 | +5.66% | 6,796,700 | - | +13.85% | - | - |
| 11/26 | 184 | 194 | 181 | 182 | -0.27% | 7,900,800 | - | +9.04% | - | - |
| 11/25 | 183 | 184 | 179 | 183 | +1.33% | 4,091,500 | - | +10% | - | - |
| 11/24 | 176 | 182 | 176 | 180 | -1.64% | 4,809,500 | - | +9.21% | - | - |
| 11/22 | 184 | 186 | 180 | 183 | +1.89% | 4,233,700 | - | +11.03% | - | - |
| 11/19 | 176 | 181 | 176 | 180 | +2.86% | 5,204,200 | - | +9.63% | - | - |
| 11/18 | 172 | 176 | 172 | 175 | +1.57% | 3,425,400 | - | +6.59% | - | - |
| 11/17 | 172 | 177 | 171 | 172 | -2.22% | 6,168,700 | - | +5.58% | - | - |
| 11/16 | 178 | 178 | 173 | 176 | +1.68% | 5,474,600 | - | +8.64% | - | - |
| 11/15 | 172 | 175 | 168 | 173 | +1.76% | 3,185,100 | - | +6.85% | - | - |
| 11/12 | 174 | 181 | 169 | 170 | -1.96% | 7,994,800 | - | +5% | - | - |
| 11/11 | 165 | 180 | 163 | 174 | +6.77% | 12,027,100 | - | +7.1% | - | - |
| 11/10 | 160 | 165 | 160 | 163 | +1.82% | 3,301,000 | - | +0.93% | - | - |
| 11/09 | 164 | 165 | 159 | 160 | -2.27% | 2,880,000 | - | -0.25% | - | - |
| 11/08 | 163 | 165 | 162 | 163 | -0.18% | 2,810,500 | - | +2.7% | - | - |
| 11/05 | 163 | 171 | 162 | 164 | +2.25% | 7,832,800 | - | +3.54% | - | - |
| 11/04 | 157 | 164 | 156 | 160 | +4.23% | 3,821,400 | - | +1.27% | - | - |
| 11/02 | 157 | 157 | 151 | 154 | -2.29% | 2,476,000 | - | -2.23% | - | - |
| 11/01 | 161 | 163 | 157 | 157 | -3.2% | 2,928,500 | - | +0.06% | - | - |
| 10/29 | 163 | 165 | 158 | 162 | +0.5% | 4,957,400 | - | +4.04% | - | - |
| 10/28 | 160 | 163 | 157 | 162 | +2.02% | 3,594,200 | - | +3.53% | - | - |
| 10/27 | 161 | 164 | 158 | 158 | -1.86% | 2,023,000 | - | +2.13% | - | - |
| 10/26 | 158 | 162 | 155 | 161 | +0.69% | 2,954,800 | - | +5.42% | - | - |
| 10/25 | 159 | 162 | 158 | 160 | +2.5% | 2,224,700 | - | +5.39% | - | - |
| 10/22 | 148 | 159 | 148 | 156 | +2.9% | 3,449,900 | - | +3.51% | - | - |
| 10/21 | 158 | 159 | 150 | 152 | -3.56% | 2,970,400 | - | +1.27% | - | - |
| 10/20 | 158 | 160 | 153 | 158 | -2.9% | 3,268,900 | - | +5.7% | - | - |
| 10/19 | 161 | 167 | 160 | 162 | +0.56% | 2,405,600 | - | +9.59% | - | - |
| 10/18 | 170 | 170 | 160 | 161 | -3.93% | 2,864,100 | - | +9.73% | - | - |
| 10/15 | 171 | 172 | 164 | 168 | -0.65% | 6,415,000 | - | +15% | - | - |
| 10/14 | 161 | 171 | 159 | 169 | +7.1% | 8,266,800 | - | +17.36% | - | - |
| 10/13 | 164 | 165 | 156 | 158 | -2.47% | 4,591,500 | - | +10.35% | - | - |
| 10/12 | 168 | 174 | 158 | 162 | -2.18% | 6,152,500 | - | +13.94% | - | - |
| 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。
