ケネディクス（4321）の株価チャート
2011/02/22～2011/07/19
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 |
| 07/19 | 155 | 161 | 154 | 160 | +3.42% | 3,718,900 | - | +13.69% | - | - |
| 07/15 | 156 | 157 | 152 | 155 | -1.52% | 2,168,000 | - | +10.71% | - | - |
| 07/14 | 162 | 162 | 156 | 157 | -0.88% | 2,284,400 | - | +13.24% | - | - |
| 07/13 | 154 | 161 | 154 | 159 | +1.4% | 3,044,700 | - | +15.07% | - | - |
| 07/12 | 151 | 158 | 151 | 157 | +0.77% | 3,377,300 | - | +14.31% | - | - |
| 07/11 | 160 | 161 | 154 | 155 | -4.78% | 4,368,200 | - | +14.26% | - | - |
| 07/08 | 165 | 167 | 162 | 163 | +1.24% | 3,625,800 | - | +20% | - | - |
| 07/07 | 162 | 168 | 156 | 161 | -0.8% | 7,964,900 | - | +19.41% | - | - |
| 07/06 | 154 | 163 | 154 | 163 | +6.49% | 9,997,100 | - | +21.27% | - | - |
| 07/05 | 153 | 157 | 150 | 153 | +0.39% | 5,526,800 | - | +14.74% | - | - |
| 07/04 | 147 | 153 | 146 | 152 | +5.34% | 7,594,500 | - | +14.29% | - | - |
| 07/01 | 143 | 145 | 138 | 144 | +3.07% | 5,631,800 | - | +9.32% | - | - |
| 06/30 | 133 | 140 | 132 | 140 | +7.94% | 7,753,800 | 320億7660万 | +6.06% | 24.43 | 0.53 |
| 06/29 | 135 | 136 | 129 | 130 | -1.74% | 5,158,800 | - | -1.74% | - | - |
| 06/28 | 124 | 135 | 123 | 132 | +9% | 9,621,100 | - | +0.76% | - | - |
| 06/27 | 123 | 124 | 121 | 121 | -2.73% | 2,512,200 | - | -7.56% | - | - |
| 06/24 | 122 | 126 | 122 | 125 | +1.8% | 2,788,000 | - | -5.68% | - | - |
| 06/23 | 118 | 126 | 118 | 122 | +0.16% | 3,976,500 | - | -7.35% | - | - |
| 06/22 | 122 | 123 | 119 | 122 | +1.58% | 3,563,400 | - | -8.2% | - | - |
| 06/21 | 118 | 121 | 118 | 120 | +1.78% | 4,396,100 | - | -10.3% | - | - |
| 06/20 | 122 | 125 | 118 | 118 | -5.67% | 4,796,300 | - | -11.87% | - | - |
| 06/17 | 130 | 130 | 125 | 125 | -3.54% | 3,936,500 | - | -7.26% | - | - |
| 06/16 | 132 | 133 | 130 | 130 | -4.07% | 2,962,800 | - | -3.85% | - | - |
| 06/15 | 134 | 136 | 133 | 135 | +2.11% | 1,597,700 | - | -0.51% | - | - |
| 06/14 | 131 | 133 | 130 | 133 | +1.15% | 1,602,700 | - | -3.28% | - | - |
| 06/13 | 130 | 132 | 130 | 131 | -1.28% | 980,400 | - | -4.38% | - | - |
| 06/10 | 133 | 136 | 132 | 133 | -0.52% | 1,990,000 | - | -3.84% | - | - |
| 06/09 | 133 | 135 | 130 | 133 | -0.67% | 2,557,900 | - | -4.03% | - | - |
| 06/08 | 137 | 138 | 133 | 134 | -1.18% | 1,320,000 | - | -4.07% | - | - |
| 06/07 | 133 | 137 | 132 | 136 | +1.34% | 1,971,400 | - | -2.93% | - | - |
| 06/06 | 137 | 139 | 132 | 134 | -2.54% | 2,092,600 | - | -4.89% | - | - |
| 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% | - | - |
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。
