ケネディクス（4321）の株価チャート
2013/12/19～2014/05/22
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 |
| 05/22 | 400 | 414 | 391 | 407 | +3.56% | 57,819,800 | 1081億2288万 | +9.7% | 21.9 | 1.37 |
| 05/21 | 379 | 395 | 372 | 393 | +1.55% | 47,869,200 | 1044億367万 | +6.5% | 21.14 | 1.33 |
| 05/20 | 380 | 394 | 378 | 387 | +3.2% | 35,817,400 | 1028億972万 | +5.45% | 20.82 | 1.31 |
| 05/19 | 405 | 407 | 373 | 375 | -7.64% | 50,477,200 | 996億2182万 | +2.74% | 20.17 | 1.27 |
| 05/16 | 412 | 417 | 397 | 406 | -3.79% | 40,656,900 | 1078億5722万 | +11.85% | 21.84 | 1.37 |
| 05/15 | 399 | 422 | 396 | 422 | +4.46% | 48,536,700 | 1121億776万 | +16.9% | 22.7 | 1.42 |
| 05/14 | 390 | 422 | 386 | 404 | +2.8% | 80,070,600 | 1073億2591万 | +12.53% | 21.73 | 1.36 |
| 05/13 | 366 | 393 | 363 | 393 | +12.29% | 52,157,400 | 1044億367万 | +9.78% | 21.14 | 1.33 |
| 05/12 | 362 | 364 | 347 | 350 | -3.05% | 9,751,300 | 929億8037万 | -1.69% | 18.83 | 1.18 |
| 05/09 | 359 | 366 | 355 | 361 | -0.55% | 10,491,500 | 959億261万 | +1.4% | 19.42 | 1.22 |
| 05/08 | 369 | 374 | 363 | 363 | -0.27% | 13,465,000 | 964億3392万 | +2.25% | 19.53 | 1.23 |
| 05/07 | 364 | 367 | 359 | 364 | -1.62% | 13,344,200 | 966億9958万 | +2.82% | 19.58 | 1.23 |
| 05/02 | 360 | 376 | 358 | 370 | +2.78% | 21,471,800 | 982億9353万 | +4.82% | 19.9 | 1.25 |
| 05/01 | 353 | 362 | 350 | 360 | +2.27% | 10,144,000 | 956億3695万 | +2.56% | 19.37 | 1.22 |
| 04/30 | 362 | 363 | 345 | 352 | -1.68% | 12,529,500 | 935億1168万 | +1.15% | 18.94 | 1.19 |
| 04/28 | 358 | 361 | 355 | 358 | -1.1% | 6,020,800 | 951億563万 | +3.47% | 19.26 | 1.21 |
| 04/25 | 358 | 364 | 354 | 362 | +1.12% | 12,471,300 | 961億6826万 | +4.93% | 19.47 | 1.22 |
| 04/24 | 360 | 371 | 354 | 358 | -1.1% | 18,047,700 | 951億563万 | +4.37% | 19.26 | 1.21 |
| 04/23 | 355 | 363 | 347 | 362 | +2.84% | 14,246,200 | 961億6826万 | +5.85% | 19.47 | 1.22 |
| 04/22 | 358 | 365 | 350 | 352 | -0.28% | 16,079,200 | 935億1168万 | +3.23% | 18.94 | 1.19 |
| 04/21 | 372 | 381 | 353 | 353 | -5.11% | 23,788,000 | 937億7734万 | +4.13% | 18.99 | 1.19 |
| 04/18 | 365 | 372 | 360 | 372 | +3.05% | 17,236,600 | 988億2485万 | +10.06% | 20.01 | 1.26 |
| 04/17 | 362 | 368 | 354 | 361 | -0.55% | 25,218,500 | 959億261万 | +7.12% | 19.42 | 1.22 |
| 04/16 | 345 | 363 | 342 | 363 | +7.08% | 21,755,900 | 964億3392万 | +7.72% | 19.53 | 1.23 |
| 04/15 | 348 | 352 | 338 | 339 | -0.29% | 17,735,200 | 900億5812万 | +0.59% | 18.24 | 1.14 |
| 04/14 | 335 | 348 | 334 | 340 | +0.29% | 20,390,900 | 903億2378万 | +0.59% | 18.29 | 1.15 |
| 04/11 | 321 | 344 | 319 | 339 | 0% | 26,121,700 | 900億5812万 | 0% | 18.24 | 1.14 |
| 04/10 | 349 | 355 | 337 | 339 | +0.59% | 23,129,400 | 900億5812万 | -0.59% | 18.24 | 1.14 |
| 04/09 | 342 | 347 | 336 | 337 | -3.71% | 18,758,900 | 895億2681万 | -1.46% | 18.13 | 1.14 |
| 04/08 | 357 | 360 | 345 | 350 | -4.11% | 29,534,100 | 929億8037万 | +2.04% | 18.83 | 1.18 |
| 04/07 | 368 | 372 | 360 | 365 | -3.44% | 28,840,300 | 969億6524万 | +6.41% | 19.64 | 1.23 |
| 04/04 | 356 | 380 | 353 | 378 | +5.59% | 47,775,700 | 1004億1879万 | +10.53% | 20.34 | 1.28 |
| 04/03 | 362 | 368 | 352 | 358 | +0.56% | 36,353,300 | 951億563万 | +4.99% | 19.26 | 1.21 |
| 04/02 | 329 | 360 | 325 | 356 | +9.88% | 45,678,000 | 945億7431万 | +4.4% | 19.15 | 1.2 |
| 04/01 | 338 | 339 | 323 | 324 | -2.99% | 13,026,200 | 860億7325万 | -5.26% | 17.43 | 1.09 |
| 03/31 | 339 | 340 | 331 | 334 | +0.6% | 14,160,700 | 887億2983万 | -2.91% | 17.97 | 1.13 |
| 03/28 | 321 | 337 | 317 | 332 | +3.43% | 23,416,400 | 881億9852万 | -4.05% | 17.86 | 1.12 |
| 03/27 | 295 | 323 | 289 | 321 | +5.94% | 28,988,200 | 852億7628万 | -7.49% | 17.27 | 1.08 |
| 03/26 | 310 | 314 | 299 | 303 | -0.98% | 17,864,600 | 804億9443万 | -13.18% | 16.3 | 1.02 |
| 03/25 | 318 | 321 | 305 | 306 | -5.85% | 22,220,600 | 812億9140万 | -13.31% | 16.46 | 1.03 |
| 03/24 | 307 | 328 | 307 | 325 | +6.21% | 27,352,700 | 863億3891万 | -8.45% | 17.48 | 1.1 |
| 03/20 | 327 | 328 | 305 | 306 | -6.99% | 29,999,500 | 812億9140万 | -14.04% | 16.46 | 1.03 |
| 03/19 | 338 | 343 | 319 | 329 | -1.5% | 33,028,700 | 874億154万 | -8.36% | 17.7 | 1.11 |
| 03/18 | 328 | 342 | 327 | 334 | +5.7% | 38,865,900 | 887億2983万 | -7.73% | 17.97 | 1.13 |
| 03/17 | 328 | 334 | 313 | 316 | -3.95% | 31,602,600 | 839億4799万 | -13.42% | 17 | 1.07 |
| 03/14 | 334 | 341 | 328 | 329 | -5.73% | 22,224,200 | 874億154万 | -10.84% | 17.7 | 1.11 |
| 03/13 | 351 | 354 | 346 | 349 | -0.57% | 11,461,100 | 927億1471万 | -5.93% | 18.78 | 1.18 |
| 03/12 | 359 | 360 | 350 | 351 | -4.1% | 15,693,300 | 932億4602万 | -5.39% | 18.88 | 1.18 |
| 03/11 | 365 | 370 | 361 | 366 | +0.55% | 16,486,900 | 972億3090万 | -1.61% | 19.69 | 1.24 |
| 03/10 | 371 | 377 | 363 | 364 | -2.93% | 17,359,700 | 966億9958万 | -2.41% | 19.58 | 1.23 |
| 03/07 | 387 | 390 | 370 | 375 | -1.06% | 28,131,300 | 996億2182万 | 0% | 20.17 | 1.27 |
| 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 |
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。
