ケネディクス（4321）の株価チャート
2012/03/29～2012/08/21
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 |
| 08/21 | 79 | 81 | 79 | 79 | +0.25% | 6,681,200 | - | -16.63% | - | - |
| 08/20 | 81 | 82 | 77 | 79 | -1.86% | 8,286,600 | - | -17.71% | - | - |
| 08/17 | 80 | 81 | 79 | 81 | +1.13% | 7,200,100 | - | -17.01% | - | - |
| 08/16 | 77 | 81 | 77 | 80 | +4.33% | 13,612,800 | - | -18.78% | - | - |
| 08/15 | 76 | 79 | 73 | 76 | +0.26% | 17,092,500 | - | -22.93% | - | - |
| 08/14 | 84 | 85 | 75 | 76 | -9.19% | 25,345,200 | - | -24.65% | - | - |
| 08/13 | 84 | 85 | 79 | 84 | -2.67% | 15,531,200 | - | -17.84% | - | - |
| 08/10 | 96 | 97 | 85 | 86 | -15.92% | 24,000,400 | - | -17.21% | - | - |
| 08/09 | 100 | 103 | 100 | 102 | +2.3% | 4,166,600 | - | -2.48% | - | - |
| 08/08 | 102 | 102 | 99 | 100 | -0.89% | 4,748,400 | - | -5.57% | - | - |
| 08/07 | 101 | 102 | 99 | 101 | +0.1% | 3,361,800 | - | -5.61% | - | - |
| 08/06 | 104 | 104 | 100 | 101 | -0.39% | 4,459,400 | - | -6.57% | - | - |
| 08/03 | 102 | 103 | 100 | 101 | -3.52% | 4,922,900 | - | -6.2% | - | - |
| 08/02 | 102 | 106 | 101 | 105 | +4.48% | 4,852,300 | - | -3.67% | - | - |
| 08/01 | 103 | 104 | 99 | 101 | -3.92% | 5,853,900 | - | -7.8% | - | - |
| 07/31 | 103 | 108 | 102 | 105 | +0.58% | 5,631,700 | - | -4.91% | - | - |
| 07/30 | 108 | 108 | 103 | 104 | -1.23% | 5,301,100 | - | -5.45% | - | - |
| 07/27 | 106 | 107 | 104 | 105 | +2.13% | 4,642,500 | - | -4.27% | - | - |
| 07/26 | 97 | 104 | 96 | 103 | +7.96% | 7,168,600 | - | -7.12% | - | - |
| 07/25 | 98 | 99 | 95 | 96 | -4.69% | 6,402,700 | - | -13.96% | - | - |
| 07/24 | 97 | 101 | 95 | 100 | +2.77% | 7,082,800 | - | -10.54% | - | - |
| 07/23 | 101 | 102 | 97 | 98 | -3.75% | 5,852,000 | - | -12.95% | - | - |
| 07/20 | 106 | 107 | 100 | 101 | -3.8% | 5,017,600 | - | -9.55% | - | - |
| 07/19 | 110 | 110 | 105 | 105 | -1.59% | 3,538,400 | - | -5.98% | - | - |
| 07/18 | 111 | 113 | 106 | 107 | -1.47% | 7,849,900 | - | -4.46% | - | - |
| 07/17 | 107 | 111 | 106 | 109 | +2.07% | 5,428,300 | - | -3.04% | - | - |
| 07/13 | 103 | 109 | 103 | 106 | +2.8% | 4,742,500 | - | -5% | - | - |
| 07/12 | 105 | 109 | 104 | 104 | -2.73% | 8,171,000 | - | -6.76% | - | - |
| 07/11 | 108 | 110 | 106 | 106 | -2.47% | 7,024,000 | - | -4.14% | - | - |
| 07/10 | 116 | 118 | 109 | 109 | -7.31% | 9,158,200 | - | -1.71% | - | - |
| 07/09 | 121 | 122 | 117 | 118 | -3.52% | 4,609,300 | - | +6.04% | - | - |
| 07/06 | 120 | 123 | 118 | 122 | +0.83% | 5,091,200 | - | +11.93% | - | - |
| 07/05 | 124 | 124 | 120 | 121 | -1.06% | 6,571,500 | - | +12.04% | - | - |
| 07/04 | 123 | 124 | 119 | 122 | +1.75% | 8,078,100 | - | +13.24% | - | - |
| 07/03 | 125 | 128 | 120 | 120 | -3.45% | 10,859,800 | - | +12.34% | - | - |
| 07/02 | 117 | 125 | 116 | 125 | +9.4% | 16,851,100 | - | +17.45% | - | - |
| 06/29 | 114 | 116 | 113 | 114 | -0.52% | 7,675,400 | - | +7.36% | - | - |
| 06/28 | 116 | 117 | 114 | 114 | -0.26% | 4,468,800 | - | +8.95% | - | - |
| 06/27 | 115 | 117 | 112 | 115 | +0.44% | 5,792,900 | - | +9.24% | - | - |
| 06/26 | 113 | 116 | 112 | 114 | -0.44% | 4,907,300 | - | +9.81% | - | - |
| 06/25 | 116 | 118 | 114 | 115 | +0.88% | 5,606,600 | - | +10.29% | - | - |
| 06/22 | 108 | 114 | 108 | 114 | +1.61% | 5,805,700 | - | +10.39% | - | - |
| 06/21 | 114 | 115 | 110 | 112 | -0.09% | 5,935,300 | - | +8.64% | - | - |
| 06/20 | 110 | 112 | 109 | 112 | +4.48% | 6,368,700 | - | +8.74% | - | - |
| 06/19 | 107 | 109 | 106 | 107 | -1.65% | 4,779,100 | - | +5.1% | - | - |
| 06/18 | 107 | 109 | 106 | 109 | +7.6% | 7,696,400 | - | +6.86% | - | - |
| 06/15 | 103 | 104 | 101 | 101 | -0.2% | 4,457,000 | - | -0.69% | - | - |
| 06/14 | 102 | 103 | 101 | 102 | -1.07% | 5,184,500 | - | -0.49% | - | - |
| 06/13 | 105 | 105 | 102 | 103 | -0.87% | 5,081,400 | - | -0.39% | - | - |
| 06/12 | 101 | 105 | 100 | 104 | +0.19% | 4,568,000 | - | +0.49% | - | - |
| 06/11 | 104 | 105 | 101 | 103 | +2.79% | 6,975,200 | - | -0.67% | - | - |
| 06/08 | 104 | 104 | 100 | 101 | -2.9% | 6,729,300 | - | -4.29% | - | - |
| 06/07 | 105 | 106 | 102 | 104 | +1.87% | 7,969,900 | - | -2.36% | - | - |
| 06/06 | 96 | 103 | 95 | 102 | +9.72% | 9,050,200 | - | -5.93% | - | - |
| 06/05 | 93 | 95 | 91 | 93 | +1.76% | 8,441,100 | - | -15.05% | - | - |
| 06/04 | 93 | 94 | 90 | 91 | -6.57% | 8,729,700 | - | -18.02% | - | - |
| 06/01 | 101 | 101 | 97 | 97 | -4.04% | 6,221,200 | - | -14.56% | - | - |
| 05/31 | 100 | 102 | 100 | 102 | -2.68% | 5,081,600 | - | -12.5% | - | - |
| 05/30 | 108 | 108 | 103 | 104 | -2.07% | 5,205,900 | - | -11.61% | - | - |
| 05/29 | 100 | 107 | 99 | 107 | +5.34% | 8,139,100 | - | -11.25% | - | - |
| 05/28 | 105 | 105 | 99 | 101 | -3.44% | 7,033,300 | - | -16.45% | - | - |
| 05/25 | 106 | 109 | 104 | 105 | +2.15% | 10,108,300 | - | -14.88% | - | - |
| 05/24 | 102 | 106 | 100 | 103 | +1.28% | 5,098,900 | - | -17.34% | - | - |
| 05/23 | 107 | 108 | 101 | 101 | -5.07% | 7,541,900 | - | -19.68% | - | - |
| 05/22 | 105 | 107 | 103 | 107 | +4.92% | 6,569,700 | - | -16.72% | - | - |
| 05/21 | 101 | 103 | 99 | 102 | +1.6% | 5,500,300 | - | -21.85% | - | - |
| 05/18 | 103 | 104 | 99 | 100 | -8.09% | 8,377,500 | - | -23.66% | - | - |
| 05/17 | 100 | 109 | 100 | 109 | +9.35% | 7,515,400 | - | -18.2% | - | - |
| 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% | - | - |
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。
