ケネディクス（4321）の株価チャート
2011/12/19～2012/05/16
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 |
| 2012 |
| 05/16 | 104 | 105 | 99 | 100 | -3.96% | 6,240,100 | - | -26.3% | - | - |
| 05/15 | 100 | 105 | 97 | 104 | -1.71% | 9,578,800 | - | -24.38% | - | - |
| 05/14 | 108 | 110 | 104 | 105 | 0% | 7,069,400 | - | -24.17% | - | - |
| 05/11 | 117 | 119 | 105 | 105 | -9.84% | 9,538,500 | - | -25.25% | - | - |
| 05/10 | 115 | 121 | 113 | 117 | +0.09% | 7,940,200 | - | -18.25% | - | - |
| 05/09 | 123 | 124 | 116 | 117 | -5.35% | 5,963,100 | - | -19.45% | - | - |
| 05/08 | 127 | 127 | 121 | 123 | -0.72% | 6,255,700 | - | -16.05% | - | - |
| 05/07 | 129 | 131 | 123 | 124 | -9.93% | 7,230,100 | - | -16.01% | - | - |
| 05/02 | 138 | 142 | 137 | 138 | +1.1% | 3,510,600 | - | -8% | - | - |
| 05/01 | 142 | 143 | 136 | 137 | -5.8% | 4,289,800 | - | -9.6% | - | - |
| 04/27 | 146 | 151 | 142 | 145 | -0.41% | 6,693,900 | - | -4.04% | - | - |
| 04/26 | 150 | 151 | 145 | 146 | -2.48% | 3,318,400 | - | -3.64% | - | - |
| 04/25 | 149 | 151 | 147 | 149 | +1.84% | 3,300,900 | - | -1.84% | - | - |
| 04/24 | 148 | 149 | 145 | 147 | -1.74% | 3,519,200 | - | -3.62% | - | - |
| 04/23 | 151 | 153 | 148 | 149 | -0.6% | 3,770,900 | - | -2.55% | - | - |
| 04/20 | 149 | 150 | 147 | 150 | +1.28% | 4,308,300 | - | -1.96% | - | - |
| 04/19 | 145 | 150 | 144 | 148 | +1.3% | 4,390,000 | - | -3.2% | - | - |
| 04/18 | 148 | 149 | 143 | 146 | +3.54% | 4,563,000 | - | -4.44% | - | - |
| 04/17 | 146 | 149 | 141 | 141 | -2.42% | 4,504,800 | - | -7.71% | - | - |
| 04/16 | 148 | 150 | 144 | 145 | -4.05% | 3,760,500 | - | -6.04% | - | - |
| 04/13 | 152 | 155 | 150 | 151 | +3.43% | 5,701,300 | - | -2.08% | - | - |
| 04/12 | 147 | 147 | 143 | 146 | +0.48% | 4,429,500 | - | -4.71% | - | - |
| 04/11 | 142 | 146 | 139 | 145 | -0.82% | 9,029,700 | - | -5.16% | - | - |
| 04/10 | 151 | 156 | 145 | 146 | -2.73% | 5,842,800 | - | -3.75% | - | - |
| 04/09 | 148 | 154 | 147 | 150 | -0.86% | 3,502,800 | - | -1.05% | - | - |
| 04/06 | 154 | 155 | 150 | 152 | -2.19% | 4,494,800 | - | -0.2% | - | - |
| 04/05 | 149 | 156 | 148 | 155 | +1.24% | 5,187,300 | - | +2.72% | - | - |
| 04/04 | 158 | 161 | 153 | 153 | -2.3% | 5,676,600 | - | +1.46% | - | - |
| 04/03 | 163 | 164 | 157 | 157 | -3.63% | 5,498,000 | - | +3.84% | - | - |
| 04/02 | 163 | 166 | 162 | 163 | +0.68% | 5,439,000 | - | +7.75% | - | - |
| 03/30 | 167 | 168 | 161 | 162 | -0.62% | 6,071,400 | - | +7.73% | - | - |
| 03/29 | 162 | 166 | 159 | 163 | +0.37% | 6,431,100 | - | +9.13% | - | - |
| 03/28 | 159 | 165 | 158 | 162 | +0.75% | 7,868,000 | - | +9.46% | - | - |
| 03/27 | 152 | 161 | 152 | 161 | +9.09% | 9,682,000 | - | +9.39% | - | - |
| 03/26 | 153 | 154 | 147 | 147 | -2.45% | 5,183,600 | - | +0.96% | - | - |
| 03/23 | 152 | 154 | 149 | 151 | -2.26% | 4,808,900 | - | +4.21% | - | - |
| 03/22 | 155 | 160 | 152 | 155 | -0.77% | 5,810,100 | - | +7.36% | - | - |
| 03/21 | 159 | 165 | 155 | 156 | -2.69% | 7,543,700 | - | +8.95% | - | - |
| 03/19 | 162 | 163 | 156 | 160 | -0.56% | 8,071,700 | - | +12.75% | - | - |
| 03/16 | 154 | 175 | 151 | 161 | +4.82% | 18,569,700 | - | +15% | - | - |
| 03/15 | 155 | 156 | 147 | 154 | -0.39% | 7,867,800 | - | +10.5% | - | - |
| 03/14 | 150 | 154 | 150 | 154 | +5.98% | 8,582,000 | - | +12.55% | - | - |
| 03/13 | 148 | 150 | 145 | 146 | -0.82% | 6,851,100 | - | +6.99% | - | - |
| 03/12 | 150 | 151 | 147 | 147 | +0.89% | 6,664,300 | - | +9.48% | - | - |
| 03/09 | 143 | 148 | 142 | 145 | +2.61% | 9,057,600 | - | +9.32% | - | - |
| 03/08 | 135 | 143 | 135 | 142 | +3.05% | 8,746,800 | - | +8.17% | - | - |
| 03/07 | 132 | 138 | 131 | 138 | +4.17% | 10,465,200 | - | +5.77% | - | - |
| 03/06 | 136 | 138 | 130 | 132 | -5.1% | 20,022,000 | - | +2.33% | - | - |
| 03/05 | 144 | 148 | 139 | 139 | -5.25% | 8,712,200 | - | +8.67% | - | - |
| 03/02 | 140 | 147 | 138 | 147 | +7.39% | 10,075,400 | - | +16.51% | - | - |
| 03/01 | 149 | 150 | 136 | 137 | -7.88% | 13,373,100 | - | +9.36% | - | - |
| 02/29 | 153 | 158 | 147 | 148 | -1.26% | 9,139,300 | - | +19.68% | - | - |
| 02/28 | 148 | 151 | 142 | 150 | -0.6% | 9,061,700 | - | +23.2% | - | - |
| 02/27 | 149 | 159 | 149 | 151 | +1.82% | 13,162,700 | - | +26% | - | - |
| 02/24 | 140 | 149 | 136 | 149 | +7.76% | 11,545,200 | - | +25.85% | - | - |
| 02/23 | 141 | 141 | 132 | 138 | +1.85% | 9,985,700 | - | +18.79% | - | - |
| 02/22 | 132 | 135 | 129 | 135 | +3.6% | 7,350,100 | - | +18.68% | - | - |
| 02/21 | 134 | 136 | 129 | 131 | -3.47% | 8,593,200 | - | +16.61% | - | - |
| 02/20 | 138 | 143 | 134 | 135 | +1.88% | 10,582,800 | - | +21.89% | - | - |
| 02/17 | 133 | 136 | 130 | 133 | +3.91% | 9,656,700 | - | +21.83% | - | - |
| 02/16 | 130 | 132 | 127 | 128 | -2.22% | 10,292,900 | - | +18.33% | - | - |
| 02/15 | 125 | 133 | 124 | 131 | +7.4% | 12,830,400 | - | +22.15% | - | - |
| 02/14 | 118 | 122 | 116 | 122 | +2.79% | 5,137,300 | - | +15.9% | - | - |
| 02/13 | 115 | 120 | 115 | 118 | +0.77% | 3,585,600 | - | +13.85% | - | - |
| 02/10 | 120 | 122 | 117 | 118 | -0.68% | 5,465,500 | - | +14.08% | - | - |
| 02/09 | 117 | 119 | 114 | 118 | +0.68% | 5,284,700 | - | +14.85% | - | - |
| 02/08 | 114 | 118 | 112 | 118 | +4.26% | 4,654,200 | - | +15.2% | - | - |
| 02/07 | 110 | 113 | 110 | 113 | +1.62% | 3,373,200 | - | +11.58% | - | - |
| 02/06 | 110 | 113 | 109 | 111 | +3.55% | 3,079,800 | - | +9.8% | - | - |
| 02/03 | 109 | 110 | 105 | 107 | -0.65% | 2,599,600 | - | +7.1% | - | - |
| 02/02 | 107 | 108 | 106 | 108 | +3.36% | 2,058,600 | - | +7.8% | - | - |
| 02/01 | 102 | 105 | 102 | 104 | +3.47% | 2,380,200 | - | +4.3% | - | - |
| 01/31 | 103 | 105 | 101 | 101 | -2.51% | 3,305,700 | - | +0.8% | - | - |
| 01/30 | 108 | 109 | 103 | 103 | -4.44% | 3,011,000 | - | +2.38% | - | - |
| 01/27 | 110 | 114 | 108 | 108 | -1.81% | 5,621,300 | - | +7.13% | - | - |
| 01/26 | 106 | 112 | 105 | 110 | +5.66% | 7,062,700 | - | +9.11% | - | - |
| 01/25 | 102 | 106 | 101 | 104 | +1.66% | 3,127,900 | - | +2.25% | - | - |
| 01/24 | 103 | 104 | 99 | 103 | +0.2% | 3,725,400 | - | +0.59% | - | - |
| 01/23 | 100 | 108 | 100 | 102 | +2.3% | 7,257,500 | - | -0.58% | - | - |
| 01/20 | 97 | 100 | 97 | 100 | +5.04% | 8,950,100 | - | -3.75% | - | - |
| 01/19 | 93 | 96 | 92 | 95 | +3.93% | 5,193,000 | - | -9.24% | - | - |
| 01/18 | 91 | 93 | 89 | 92 | -0.11% | 4,491,600 | - | -13.49% | - | - |
| 01/17 | 94 | 95 | 91 | 92 | +0.88% | 4,701,200 | - | -14.21% | - | - |
| 01/16 | 96 | 96 | 90 | 91 | -5.7% | 5,492,000 | - | -15.74% | - | - |
| 01/13 | 99 | 100 | 96 | 97 | -2.23% | 2,132,100 | - | -11.47% | - | - |
| 01/12 | 96 | 99 | 96 | 99 | +2.92% | 2,409,900 | - | -9.45% | - | - |
| 01/11 | 98 | 100 | 95 | 96 | -3.13% | 3,441,100 | - | -12.82% | - | - |
| 01/10 | 99 | 100 | 98 | 99 | +0.71% | 2,145,300 | - | -10.81% | - | - |
| 01/06 | 99 | 101 | 97 | 98 | -1.7% | 2,749,400 | - | -12.23% | - | - |
| 01/05 | 100 | 101 | 99 | 100 | -0.7% | 3,282,100 | - | -10.71% | - | - |
| 01/04 | 100 | 103 | 99 | 101 | +0.6% | 5,749,000 | - | -10.88% | - | - |
| 2011 |
| 12/30 | 94 | 101 | 94 | 100 | +6.15% | 5,472,900 | - | -11.42% | - | - |
| 12/29 | 100 | 100 | 94 | 94 | -4.36% | 7,937,300 | - | -16.55% | - | - |
| 12/28 | 107 | 108 | 97 | 99 | -8.11% | 6,841,900 | - | -13.51% | - | - |
| 12/27 | 109 | 109 | 107 | 107 | -1.38% | 1,109,200 | - | -6.7% | - | - |
| 12/26 | 113 | 113 | 107 | 109 | -1.81% | 2,418,100 | - | -5.39% | - | - |
| 12/22 | 110 | 113 | 110 | 111 | -1.42% | 1,599,500 | - | -3.65% | - | - |
| 12/21 | 115 | 117 | 112 | 112 | -0.44% | 1,834,000 | - | -2.26% | - | - |
| 12/20 | 110 | 114 | 110 | 113 | +0.8% | 1,568,700 | - | -1.83% | - | - |
| 12/19 | 115 | 115 | 110 | 112 | -4.19% | 3,467,100 | - | -2.61% | - | - |
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。
