ケネディクス（4321）の株価チャート
2011/01/06～2011/06/03
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 |
| 06/03 | 145 | 148 | 137 | 138 | -5.43% | 3,230,100 | - | -3.1% | - | - |
| 06/02 | 141 | 147 | 140 | 146 | -1.09% | 3,588,700 | - | +2.46% | - | - |
| 06/01 | 144 | 149 | 143 | 147 | +3.52% | 4,730,700 | - | +3.59% | - | - |
| 05/31 | 135 | 143 | 135 | 142 | +4.56% | 3,413,800 | - | +0.07% | - | - |
| 05/30 | 136 | 138 | 132 | 136 | -1.59% | 2,526,300 | - | -4.3% | - | - |
| 05/27 | 134 | 140 | 133 | 138 | +5.82% | 4,630,300 | - | -3.43% | - | - |
| 05/26 | 129 | 132 | 126 | 131 | +3.57% | 3,750,800 | - | -9.38% | - | - |
| 05/25 | 130 | 132 | 126 | 126 | -2.63% | 3,645,700 | - | -12.5% | - | - |
| 05/24 | 127 | 132 | 127 | 129 | +1.89% | 3,823,700 | - | -10.76% | - | - |
| 05/23 | 136 | 136 | 126 | 127 | -7.3% | 4,749,500 | - | -13.01% | - | - |
| 05/20 | 138 | 141 | 137 | 137 | -0.94% | 1,629,200 | - | -6.8% | - | - |
| 05/19 | 143 | 145 | 138 | 138 | -3.15% | 2,472,000 | - | -5.92% | - | - |
| 05/18 | 134 | 143 | 133 | 143 | +7.94% | 5,195,800 | - | -3.51% | - | - |
| 05/17 | 132 | 135 | 130 | 132 | +2.4% | 5,845,800 | - | -11.21% | - | - |
| 05/16 | 138 | 138 | 129 | 129 | -8.56% | 7,749,300 | - | -13.29% | - | - |
| 05/13 | 147 | 148 | 140 | 141 | -4.14% | 5,429,400 | - | -5.8% | - | - |
| 05/12 | 151 | 151 | 147 | 147 | -3.15% | 4,404,000 | - | -2.38% | - | - |
| 05/11 | 157 | 157 | 152 | 152 | -1.17% | 2,796,600 | - | +0.13% | - | - |
| 05/10 | 155 | 156 | 151 | 154 | +0.52% | 2,214,800 | - | +1.32% | - | - |
| 05/09 | 158 | 160 | 152 | 153 | -0.58% | 3,990,300 | - | +0.13% | - | - |
| 05/06 | 150 | 156 | 149 | 154 | +1.12% | 3,672,500 | - | +0.72% | - | - |
| 05/02 | 149 | 154 | 148 | 152 | +3.81% | 3,301,600 | - | -1.04% | - | - |
| 04/28 | 149 | 150 | 147 | 147 | -1.41% | 3,965,300 | - | -5.29% | - | - |
| 04/27 | 151 | 152 | 147 | 149 | -1.06% | 2,510,500 | - | -5.16% | - | - |
| 04/26 | 153 | 153 | 149 | 151 | -1.31% | 2,507,900 | - | -4.75% | - | - |
| 04/25 | 146 | 153 | 146 | 153 | +4.1% | 3,403,300 | - | -4.69% | - | - |
| 04/22 | 147 | 149 | 145 | 147 | -0.07% | 2,181,300 | - | -9.01% | - | - |
| 04/21 | 150 | 151 | 146 | 147 | -1.35% | 2,531,700 | - | -9.51% | - | - |
| 04/20 | 153 | 153 | 149 | 149 | -1% | 3,685,800 | - | -8.83% | - | - |
| 04/19 | 149 | 152 | 148 | 150 | -0.2% | 3,473,000 | - | -7.91% | - | - |
| 04/18 | 150 | 154 | 149 | 150 | 0% | 2,880,400 | - | -8.29% | - | - |
| 04/15 | 153 | 156 | 149 | 150 | -1.18% | 2,999,100 | - | -9.94% | - | - |
| 04/14 | 147 | 153 | 146 | 152 | +4.97% | 5,632,600 | - | -10.47% | - | - |
| 04/13 | 145 | 147 | 142 | 145 | -2.03% | 4,529,100 | - | -16.18% | - | - |
| 04/12 | 150 | 151 | 147 | 148 | -2.89% | 2,820,600 | - | -16.38% | - | - |
| 04/11 | 157 | 158 | 152 | 152 | -2.43% | 2,812,000 | - | -15.8% | - | - |
| 04/08 | 150 | 158 | 147 | 156 | +2.43% | 3,867,100 | - | -15.11% | - | - |
| 04/07 | 150 | 158 | 150 | 153 | +1.8% | 4,097,200 | - | -18.01% | - | - |
| 04/06 | 158 | 158 | 149 | 150 | -2.6% | 3,967,100 | - | -20.74% | - | - |
| 04/05 | 158 | 159 | 151 | 154 | -3.33% | 5,558,500 | - | -19.9% | - | - |
| 04/04 | 165 | 166 | 159 | 159 | -3.16% | 5,339,100 | - | -18.41% | - | - |
| 04/01 | 170 | 171 | 164 | 164 | -2.67% | 5,258,200 | - | -16.6% | - | - |
| 03/31 | 171 | 172 | 165 | 169 | +0.42% | 4,761,500 | - | -15.18% | - | - |
| 03/30 | 168 | 175 | 164 | 168 | -0.06% | 6,943,000 | - | -16.37% | - | - |
| 03/29 | 168 | 173 | 162 | 168 | -2.32% | 5,579,400 | - | -17.14% | - | - |
| 03/28 | 178 | 178 | 170 | 172 | -3.31% | 3,240,000 | - | -16.41% | - | - |
| 03/25 | 184 | 187 | 176 | 178 | -3.05% | 3,433,200 | - | -14.38% | - | - |
| 03/24 | 189 | 193 | 180 | 184 | -3.26% | 4,830,900 | - | -12.52% | - | - |
| 03/23 | 193 | 198 | 187 | 190 | -3.75% | 6,158,100 | - | -10.42% | - | - |
| 03/22 | 188 | 204 | 185 | 197 | +15.04% | 8,611,200 | - | -7.8% | - | - |
| 03/18 | 169 | 176 | 169 | 172 | +3.13% | 7,150,200 | - | -20.23% | - | - |
| 03/17 | 160 | 169 | 157 | 166 | -2.18% | 6,097,100 | - | -23.72% | - | - |
| 03/16 | 151 | 173 | 151 | 170 | +12.66% | 15,760,400 | - | -23.08% | - | - |
| 03/15 | 134 | 160 | 134 | 151 | -13.33% | 14,530,400 | - | -32.33% | - | - |
| 03/14 | 174 | 179 | 174 | 174 | -22.31% | 5,838,300 | - | -22.96% | - | - |
| 03/11 | 226 | 230 | 224 | 224 | -2.99% | 4,396,200 | - | -1.71% | - | - |
| 03/10 | 236 | 237 | 229 | 231 | -1.79% | 4,812,100 | - | +1.32% | - | - |
| 03/09 | 243 | 243 | 234 | 235 | -2.12% | 5,281,400 | - | +3.61% | - | - |
| 03/08 | 235 | 241 | 234 | 240 | +2.34% | 6,362,000 | - | +6.33% | - | - |
| 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% | - | - |
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。
