ケネディクス（4321）の株価チャート
2013/10/07～2014/03/06
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 |
|---|
| 2014 |
| 03/06 | 371 | 381 | 366 | 379 | +1.61% | 29,966,100 | 1006億8445万 | +0.53% | 20.39 | 1.28 |
| 03/05 | 365 | 376 | 359 | 373 | +5.97% | 38,751,300 | 990億9050万 | -2.1% | 20.07 | 1.26 |
| 03/04 | 337 | 359 | 336 | 352 | +4.14% | 31,735,600 | 935億1168万 | -8.09% | 18.94 | 1.19 |
| 03/03 | 330 | 343 | 329 | 338 | -1.17% | 39,462,100 | 897億9247万 | -12.66% | 18.18 | 1.14 |
| 02/28 | 351 | 359 | 340 | 342 | -3.12% | 32,140,200 | 908億5510万 | -12.98% | 18.4 | 1.15 |
| 02/27 | 366 | 367 | 351 | 353 | -4.08% | 28,863,400 | 937億7734万 | -11.53% | 18.99 | 1.19 |
| 02/26 | 377 | 383 | 368 | 368 | -2.65% | 24,777,800 | 977億6221万 | -9.14% | 19.8 | 1.24 |
| 02/25 | 391 | 395 | 373 | 378 | -0.53% | 38,535,000 | 1004億1879万 | -7.8% | 20.34 | 1.28 |
| 02/24 | 383 | 405 | 373 | 380 | -0.52% | 83,105,500 | 1009億5011万 | -8.43% | 20.44 | 1.28 |
| 02/21 | 370 | 384 | 364 | 382 | +6.11% | 55,114,900 | 1014億8143万 | -9.05% | 20.55 | 1.29 |
| 02/20 | 371 | 390 | 355 | 360 | -4.51% | 57,252,300 | 956億3695万 | -15.09% | 19.37 | 1.22 |
| 02/19 | 388 | 397 | 374 | 377 | -4.8% | 61,794,000 | 1001億5314万 | -12.33% | 20.28 | 1.27 |
| 02/18 | 352 | 405 | 332 | 396 | +12.82% | 69,050,400 | 1052億64万 | -8.76% | 21.3 | 1.34 |
| 02/17 | 352 | 361 | 318 | 351 | -2.5% | 50,018,200 | 932億4602万 | -19.86% | 18.88 | 1.18 |
| 02/14 | 380 | 386 | 355 | 360 | -5.51% | 20,302,200 | 956億3695万 | -18.92% | 19.37 | 1.22 |
| 02/13 | 393 | 394 | 378 | 381 | -4.27% | 11,614,400 | 1012億1577万 | -15.33% | 20.5 | 1.29 |
| 02/12 | 413 | 414 | 396 | 398 | -1.73% | 11,081,200 | 1057億3196万 | -12.53% | 21.41 | 1.34 |
| 02/10 | 415 | 418 | 401 | 405 | -0.74% | 16,193,300 | 1075億9157万 | -11.96% | 21.79 | 1.37 |
| 02/07 | 395 | 410 | 392 | 408 | +7.09% | 24,176,100 | 1083億8854万 | -12.45% | 21.95 | 1.38 |
| 02/06 | 370 | 390 | 362 | 381 | +3.53% | 17,074,700 | 1012億1577万 | -18.94% | 20.5 | 1.29 |
| 02/05 | 387 | 390 | 350 | 368 | +1.1% | 20,581,200 | 977億6221万 | -22.69% | 19.8 | 1.24 |
| 02/04 | 358 | 382 | 348 | 364 | -6.67% | 30,154,400 | 966億9958万 | -24.48% | 19.58 | 1.23 |
| 02/03 | 407 | 412 | 389 | 390 | -6.47% | 19,016,000 | 1036億669万 | -19.92% | 20.98 | 1.32 |
| 01/31 | 440 | 443 | 411 | 417 | -4.36% | 16,870,000 | 1107億7946万 | -15.07% | 22.43 | 1.41 |
| 01/30 | 440 | 442 | 431 | 436 | -4.18% | 10,094,900 | 1158億2697万 | -11.74% | 23.46 | 1.47 |
| 01/29 | 454 | 459 | 445 | 455 | +2.94% | 9,603,300 | 1208億7448万 | -8.27% | 24.48 | 1.54 |
| 01/28 | 454 | 461 | 441 | 442 | -1.12% | 13,427,400 | 1174億2092万 | -11.07% | 23.78 | 1.49 |
| 01/27 | 458 | 464 | 447 | 447 | -7.07% | 19,682,700 | 1187億4921万 | -10.42% | 24.05 | 1.51 |
| 01/24 | 484 | 488 | 475 | 481 | -1.84% | 15,662,500 | 1277億8159万 | -3.99% | 25.88 | 1.62 |
| 01/23 | 498 | 500 | 490 | 490 | -1.8% | 12,281,500 | 1301億7251万 | -2.39% | 26.36 | 1.65 |
| 01/22 | 498 | 500 | 491 | 499 | +0.6% | 10,413,000 | 1325億6344万 | -0.8% | 26.84 | 1.68 |
| 01/21 | 501 | 508 | 496 | 496 | -1.59% | 12,492,500 | 1317億6646万 | -1.39% | 26.68 | 1.67 |
| 01/20 | 519 | 521 | 502 | 504 | -1.95% | 14,227,200 | 1338億9173万 | 0% | 27.11 | 1.7 |
| 01/17 | 487 | 522 | 486 | 514 | +5.98% | 41,800,300 | 1365億4831万 | +1.78% | 27.65 | 1.73 |
| 01/16 | 495 | 496 | 484 | 485 | -1.62% | 10,476,200 | 1288億4422万 | -3.77% | 26.09 | 1.64 |
| 01/15 | 496 | 501 | 491 | 493 | +0.82% | 11,298,200 | 1309億6949万 | -2.57% | 26.52 | 1.66 |
| 01/14 | 488 | 493 | 485 | 489 | -2.2% | 9,747,800 | 1299億685万 | -3.55% | 26.31 | 1.65 |
| 01/10 | 496 | 503 | 492 | 500 | +0.4% | 10,844,400 | 1328億2910万 | -1.77% | 26.9 | 1.69 |
| 01/09 | 505 | 514 | 496 | 498 | -1.58% | 14,952,600 | 1322億9778万 | -2.16% | 26.79 | 1.68 |
| 01/08 | 512 | 518 | 504 | 506 | -0.78% | 12,552,600 | 1344億2304万 | -0.98% | 27.22 | 1.71 |
| 01/07 | 518 | 523 | 506 | 510 | -2.86% | 13,914,500 | 1354億8568万 | -0.2% | 27.44 | 1.72 |
| 01/06 | 537 | 539 | 523 | 525 | -2.96% | 15,119,900 | 1394億7055万 | +2.54% | 28.24 | 1.77 |
| 2013 |
| 12/30 | 534 | 551 | 528 | 541 | +2.08% | 23,940,600 | 1437億2108万 | +5.66% | 71.02 | 1.98 |
| 12/27 | 535 | 536 | 521 | 530 | -0.19% | 13,750,200 | 1407億9884万 | +3.52% | 69.58 | 1.94 |
| 12/26 | 507 | 533 | 504 | 531 | +5.57% | 21,353,700 | 1410億6450万 | +3.71% | 69.71 | 1.94 |
| 12/25 | 485 | 504 | 484 | 503 | +3.71% | 16,836,100 | 1336億2607万 | -1.76% | 66.03 | 1.84 |
| 12/24 | 505 | 506 | 483 | 485 | -2.81% | 11,163,800 | 1288億4422万 | -5.64% | 63.67 | 1.77 |
| 12/20 | 493 | 500 | 480 | 499 | +2.04% | 14,294,200 | 1325億6344万 | -3.48% | 65.51 | 1.82 |
| 12/19 | 500 | 505 | 488 | 489 | +0.82% | 16,427,700 | 1299億685万 | -5.78% | 64.2 | 1.79 |
| 12/18 | 482 | 496 | 482 | 485 | 0% | 9,883,000 | 1288億4422万 | -6.91% | 63.67 | 1.77 |
| 12/17 | 490 | 493 | 480 | 485 | -0.21% | 8,633,200 | 1288億4422万 | -7.09% | 63.67 | 1.77 |
| 12/16 | 502 | 507 | 485 | 486 | -3.19% | 13,336,200 | 1291億988万 | -7.07% | 63.8 | 1.78 |
| 12/13 | 518 | 520 | 501 | 502 | -2.71% | 13,080,700 | 1333億6041万 | -3.83% | 65.9 | 1.84 |
| 12/12 | 499 | 518 | 497 | 516 | +2.38% | 17,690,800 | 1370億7963万 | -1.15% | 67.74 | 1.89 |
| 12/11 | 508 | 511 | 495 | 504 | -1.37% | 16,444,300 | 1338億9173万 | -3.45% | 66.17 | 1.84 |
| 12/10 | 515 | 521 | 509 | 511 | -0.78% | 13,662,700 | 1357億5134万 | -2.11% | 67.08 | 1.87 |
| 12/09 | 520 | 522 | 511 | 515 | +0.59% | 10,828,200 | 1368億1397万 | -1.15% | 67.61 | 1.88 |
| 12/06 | 510 | 515 | 501 | 512 | +0.2% | 13,173,200 | 1360億1699万 | -1.54% | 67.22 | 1.87 |
| 12/05 | 518 | 527 | 510 | 511 | -1.73% | 15,688,400 | 1357億5134万 | -1.73% | 67.08 | 1.87 |
| 12/04 | 520 | 524 | 512 | 520 | -1.14% | 12,601,700 | 1381億4226万 | -0.19% | 68.27 | 1.9 |
| 12/03 | 527 | 530 | 521 | 526 | 0% | 10,751,300 | 1397億3621万 | +0.96% | 69.05 | 1.92 |
| 12/02 | 521 | 530 | 519 | 526 | +0.96% | 9,100,000 | 1397億3621万 | +0.96% | 69.05 | 1.92 |
| 11/29 | 530 | 531 | 517 | 521 | -1.7% | 12,476,300 | 1384億792万 | 0% | 68.4 | 1.91 |
| 11/28 | 524 | 531 | 518 | 530 | +2.91% | 15,560,900 | 1407億9884万 | +1.15% | 69.58 | 1.94 |
| 11/27 | 524 | 545 | 513 | 515 | -1.72% | 31,344,900 | 1368億1397万 | -1.72% | 67.61 | 1.88 |
| 11/26 | 522 | 527 | 518 | 524 | -0.76% | 9,558,000 | 1392億489万 | -0.38% | 68.79 | 1.92 |
| 11/25 | 541 | 548 | 527 | 528 | -1.49% | 18,123,400 | 1402億6752万 | 0% | 69.32 | 1.93 |
| 11/22 | 540 | 558 | 529 | 536 | +0.94% | 33,920,800 | 1423億9279万 | +1.52% | 70.37 | 1.96 |
| 11/21 | 538 | 539 | 528 | 531 | -1.12% | 17,768,700 | 1410億6450万 | +0.76% | 69.71 | 1.94 |
| 11/20 | 547 | 551 | 532 | 537 | -1.65% | 16,006,600 | 1426億5845万 | +1.9% | 70.5 | 1.96 |
| 11/19 | 554 | 560 | 540 | 546 | -3.02% | 21,190,300 | 1450億4937万 | +3.8% | 71.68 | 2 |
| 11/18 | 563 | 574 | 556 | 563 | -0.88% | 33,341,900 | 1495億6556万 | +7.24% | 73.91 | 2.06 |
| 11/15 | 548 | 570 | 543 | 568 | +5.97% | 78,264,500 | 1508億9385万 | +8.6% | 74.57 | 2.08 |
| 11/14 | 515 | 548 | 503 | 536 | +7.2% | 60,028,200 | 1423億9279万 | +2.68% | 70.37 | 1.96 |
| 11/13 | 500 | 517 | 499 | 500 | -0.79% | 16,840,000 | 1328億2910万 | -3.85% | 65.64 | 1.83 |
| 11/12 | 475 | 504 | 468 | 504 | +5% | 24,752,500 | 1338億9173万 | -2.89% | 66.17 | 1.84 |
| 11/11 | 499 | 504 | 478 | 480 | -2.64% | 14,529,000 | 1275億1593万 | -7.51% | 63.01 | 1.76 |
| 11/08 | 495 | 499 | 485 | 493 | -2.38% | 11,886,000 | 1309億6949万 | -5.19% | 64.72 | 1.8 |
| 11/07 | 503 | 519 | 500 | 505 | +1% | 17,114,500 | 1341億5739万 | -3.07% | 66.3 | 1.85 |
| 11/06 | 500 | 506 | 490 | 500 | +0.2% | 11,496,100 | 1328億2910万 | -4.03% | 65.64 | 1.83 |
| 11/05 | 506 | 508 | 486 | 499 | +0.2% | 11,711,200 | 1325億6344万 | -4.41% | 65.51 | 1.82 |
| 11/01 | 505 | 514 | 486 | 498 | -1.58% | 13,800,600 | 1322億9778万 | -4.96% | 65.38 | 1.82 |
| 10/31 | 519 | 527 | 504 | 506 | -2.88% | 10,190,100 | 1344億2304万 | -3.62% | 66.43 | 1.85 |
| 10/30 | 529 | 532 | 513 | 521 | 0% | 10,597,900 | 1384億792万 | -0.95% | 68.4 | 1.91 |
| 10/29 | 527 | 538 | 521 | 521 | -0.95% | 11,094,200 | 1384億792万 | -0.95% | 68.4 | 1.91 |
| 10/28 | 556 | 557 | 520 | 526 | -4.19% | 25,166,700 | 1397億3621万 | -0.19% | 69.05 | 1.92 |
| 10/25 | 575 | 587 | 549 | 549 | -4.02% | 43,793,600 | 1458億4635万 | +4.17% | 72.07 | 2.01 |
| 10/24 | 550 | 575 | 547 | 572 | +3.62% | 22,075,200 | 1519億5649万 | +8.75% | 75.09 | 2.09 |
| 10/23 | 568 | 586 | 551 | 552 | -1.78% | 45,709,300 | 1466億4332万 | +5.54% | 72.47 | 2.02 |
| 10/22 | 568 | 574 | 553 | 562 | -1.06% | 29,340,000 | 1492億9990万 | +7.66% | 73.78 | 2.05 |
| 10/21 | 543 | 574 | 539 | 568 | +5.77% | 57,898,200 | 1508億9385万 | +9.23% | 74.57 | 2.08 |
| 10/18 | 513 | 538 | 509 | 537 | +5.09% | 19,227,300 | 1426億5845万 | +3.47% | 70.5 | 1.96 |
| 10/17 | 521 | 526 | 507 | 511 | -0.58% | 8,429,100 | 1357億5134万 | -1.73% | 67.08 | 1.87 |
| 10/16 | 512 | 520 | 511 | 514 | 0% | 6,100,200 | 1365億4831万 | -1.34% | 67.48 | 1.88 |
| 10/15 | 525 | 532 | 512 | 514 | -1.53% | 10,296,200 | 1365億4831万 | -1.15% | 67.48 | 1.88 |
| 10/11 | 533 | 533 | 518 | 522 | +0.19% | 10,111,900 | 1386億7358万 | +0.58% | 68.53 | 1.91 |
| 10/10 | 530 | 534 | 517 | 521 | -1.14% | 17,624,600 | 1384億792万 | +0.39% | 68.4 | 1.91 |
| 10/09 | 484 | 527 | 478 | 527 | +7.11% | 27,169,200 | 1400億187万 | +1.74% | 69.18 | 1.93 |
| 10/08 | 462 | 496 | 460 | 492 | +4.68% | 21,211,600 | 1307億383万 | -4.65% | 64.59 | 1.8 |
| 10/07 | 506 | 508 | 470 | 470 | -6.93% | 12,386,200 | 1248億5935万 | -8.56% | 61.7 | 1.72 |
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。
