ケネディクス（4321）の株価チャート
2014/04/04～2014/08/27
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 |
| 08/27 | 463 | 469 | 459 | 461 | -0.43% | 6,100,700 | 1224億6843万 | +3.36% | 24.8 | 1.56 |
| 08/26 | 469 | 472 | 459 | 463 | -1.28% | 8,740,400 | 1229億9974万 | +3.81% | 24.91 | 1.56 |
| 08/25 | 471 | 472 | 462 | 469 | +0.43% | 9,037,300 | 1245億9369万 | +5.16% | 25.23 | 1.58 |
| 08/22 | 477 | 478 | 464 | 467 | -1.68% | 12,488,100 | 1240億6237万 | +4.94% | 25.12 | 1.58 |
| 08/21 | 464 | 477 | 458 | 475 | +3.04% | 25,077,800 | 1261億8764万 | +6.74% | 25.55 | 1.6 |
| 08/20 | 449 | 469 | 446 | 461 | +4.54% | 25,567,300 | 1224億6843万 | +3.6% | 24.8 | 1.56 |
| 08/19 | 430 | 442 | 426 | 441 | +4.01% | 11,928,900 | 1171億5526万 | -1.12% | 23.72 | 1.49 |
| 08/18 | 429 | 432 | 422 | 424 | -1.17% | 6,273,400 | 1126億3907万 | -5.15% | 22.81 | 1.43 |
| 08/15 | 425 | 435 | 425 | 429 | +0.47% | 11,212,500 | 1139億6736万 | -4.45% | 23.08 | 1.45 |
| 08/14 | 435 | 435 | 423 | 427 | -1.84% | 11,216,900 | 1134億3605万 | -5.11% | 22.97 | 1.44 |
| 08/13 | 433 | 437 | 429 | 435 | -0.68% | 9,467,500 | 1155億6131万 | -3.76% | 23.4 | 1.47 |
| 08/12 | 439 | 448 | 436 | 438 | -0.23% | 8,214,300 | 1163億5829万 | -3.74% | 23.56 | 1.48 |
| 08/11 | 440 | 447 | 434 | 439 | +2.57% | 12,911,100 | 1166億2394万 | -3.94% | 23.62 | 1.48 |
| 08/08 | 434 | 442 | 418 | 428 | 0% | 19,997,300 | 1137億170万 | -6.96% | 23.03 | 1.44 |
| 08/07 | 421 | 433 | 416 | 428 | +1.42% | 11,131,900 | 1137億170万 | -7.56% | 23.03 | 1.44 |
| 08/06 | 431 | 435 | 421 | 422 | -3.43% | 9,568,900 | 1121億776万 | -9.64% | 22.7 | 1.42 |
| 08/05 | 446 | 448 | 436 | 437 | -1.13% | 7,861,100 | 1160億9263万 | -7.02% | 23.51 | 1.48 |
| 08/04 | 452 | 453 | 442 | 442 | -2.43% | 7,824,900 | 1174億2092万 | -6.55% | 23.78 | 1.49 |
| 08/01 | 450 | 457 | 448 | 453 | -1.31% | 11,016,300 | 1203億4316万 | -4.63% | 24.37 | 1.53 |
| 07/31 | 458 | 472 | 454 | 459 | +1.32% | 18,800,100 | 1219億3711万 | -3.97% | 24.69 | 1.55 |
| 07/30 | 458 | 458 | 449 | 453 | -0.88% | 7,198,500 | 1203億4316万 | -5.43% | 24.37 | 1.53 |
| 07/29 | 458 | 459 | 454 | 457 | +0.22% | 4,223,300 | 1214億579万 | -4.99% | 24.59 | 1.54 |
| 07/28 | 450 | 459 | 449 | 456 | +0.88% | 7,187,000 | 1211億4013万 | -5.39% | 24.53 | 1.54 |
| 07/25 | 445 | 453 | 442 | 452 | +2.03% | 8,007,600 | 1200億7750万 | -6.61% | 24.32 | 1.53 |
| 07/24 | 461 | 462 | 440 | 443 | -3.06% | 14,250,100 | 1176億8658万 | -8.66% | 23.83 | 1.5 |
| 07/23 | 460 | 468 | 455 | 457 | 0% | 8,860,400 | 1214億579万 | -5.97% | 24.59 | 1.54 |
| 07/22 | 459 | 464 | 453 | 457 | +0.22% | 7,277,500 | 1214億579万 | -5.97% | 24.59 | 1.54 |
| 07/18 | 455 | 459 | 453 | 456 | -1.51% | 7,220,700 | 1211億4013万 | -6.37% | 24.53 | 1.54 |
| 07/17 | 472 | 475 | 459 | 463 | -1.49% | 9,501,200 | 1229億9974万 | -5.12% | 24.91 | 1.56 |
| 07/16 | 479 | 480 | 469 | 470 | -1.88% | 9,660,000 | 1248億5935万 | -3.69% | 25.28 | 1.59 |
| 07/15 | 479 | 488 | 477 | 479 | +1.48% | 18,343,300 | 1272億5027万 | -1.64% | 25.77 | 1.62 |
| 07/14 | 471 | 474 | 458 | 472 | +1.29% | 10,618,300 | 1253億9067万 | -3.08% | 25.39 | 1.59 |
| 07/11 | 460 | 474 | 460 | 466 | -0.21% | 14,776,000 | 1237億9672万 | -4.31% | 25.07 | 1.57 |
| 07/10 | 480 | 483 | 466 | 467 | -2.51% | 13,491,000 | 1240億6237万 | -4.11% | 25.12 | 1.58 |
| 07/09 | 486 | 491 | 476 | 479 | -2.84% | 18,243,200 | 1272億5027万 | -1.64% | 25.77 | 1.62 |
| 07/08 | 488 | 498 | 486 | 493 | -0.4% | 16,395,800 | 1309億6949万 | +1.44% | 26.52 | 1.66 |
| 07/07 | 508 | 512 | 493 | 495 | -3.32% | 17,094,600 | 1315億80万 | +2.06% | 26.63 | 1.67 |
| 07/04 | 522 | 522 | 511 | 512 | -0.58% | 16,104,300 | 1360億1699万 | +6% | 27.54 | 1.73 |
| 07/03 | 518 | 527 | 512 | 515 | +0.39% | 24,797,600 | 1368億1397万 | +7.29% | 27.71 | 1.74 |
| 07/02 | 520 | 523 | 512 | 513 | -0.39% | 27,425,000 | 1362億8265万 | +7.32% | 27.6 | 1.73 |
| 07/01 | 515 | 528 | 512 | 515 | +1.98% | 50,268,300 | 1368億1397万 | +8.42% | 27.71 | 1.74 |
| 06/30 | 506 | 511 | 498 | 505 | +1% | 19,549,700 | 1341億5739万 | +7.22% | 27.17 | 1.7 |
| 06/27 | 514 | 521 | 491 | 500 | -2.91% | 44,379,000 | 1328億2910万 | +7.07% | 26.9 | 1.69 |
| 06/26 | 492 | 519 | 490 | 515 | +5.53% | 55,991,200 | 1368億1397万 | +10.99% | 27.71 | 1.74 |
| 06/25 | 488 | 496 | 487 | 488 | -1.21% | 14,444,800 | 1296億4120万 | +6.32% | 26.25 | 1.65 |
| 06/24 | 497 | 502 | 487 | 494 | -0.8% | 21,910,700 | 1312億3515万 | +8.57% | 26.58 | 1.67 |
| 06/23 | 504 | 511 | 494 | 498 | +0.4% | 33,733,700 | 1322億9778万 | +10.42% | 26.79 | 1.68 |
| 06/20 | 475 | 507 | 473 | 496 | +5.08% | 97,704,900 | 1317億6646万 | +11.21% | 26.68 | 1.67 |
| 06/19 | 474 | 478 | 469 | 472 | -0.21% | 20,230,300 | 1253億9067万 | +6.55% | 25.39 | 1.59 |
| 06/18 | 467 | 474 | 460 | 473 | +1.72% | 19,405,900 | 1256億5632万 | +7.26% | 25.45 | 1.6 |
| 06/17 | 471 | 478 | 462 | 465 | -1.27% | 23,770,800 | 1235億3106万 | +6.16% | 25.02 | 1.57 |
| 06/16 | 480 | 481 | 471 | 471 | -1.88% | 20,884,000 | 1251億2501万 | +8.28% | 25.34 | 1.59 |
| 06/13 | 460 | 485 | 459 | 480 | +3.45% | 40,931,400 | 1275億1593万 | +11.63% | 25.82 | 1.62 |
| 06/12 | 454 | 468 | 451 | 464 | +1.31% | 24,071,000 | 1232億6540万 | +9.18% | 24.96 | 1.57 |
| 06/11 | 456 | 468 | 452 | 458 | 0% | 35,678,900 | 1216億7145万 | +8.79% | 24.64 | 1.55 |
| 06/10 | 468 | 472 | 457 | 458 | -2.76% | 32,573,000 | 1216億7145万 | +9.57% | 24.64 | 1.55 |
| 06/09 | 476 | 482 | 469 | 471 | -1.67% | 27,016,100 | 1251億2501万 | +13.77% | 25.34 | 1.59 |
| 06/06 | 459 | 479 | 455 | 479 | +5.04% | 51,917,000 | 1272億5027万 | +16.83% | 25.77 | 1.62 |
| 06/05 | 465 | 469 | 451 | 456 | -0.87% | 45,146,300 | 1211億4013万 | +12.59% | 24.53 | 1.54 |
| 06/04 | 460 | 464 | 452 | 460 | -0.22% | 31,051,100 | 1222億277万 | +14.71% | 24.75 | 1.55 |
| 06/03 | 468 | 469 | 456 | 461 | -0.43% | 42,935,600 | 1224億6843万 | +16.12% | 24.8 | 1.56 |
| 06/02 | 448 | 466 | 442 | 463 | +4.75% | 62,810,900 | 1229億9974万 | +17.81% | 24.91 | 1.56 |
| 05/30 | 447 | 454 | 431 | 442 | -0.67% | 39,289,300 | 1174億2092万 | +13.62% | 23.78 | 1.49 |
| 05/29 | 433 | 449 | 432 | 445 | +2.06% | 44,436,500 | 1182億1789万 | +15.58% | 23.94 | 1.5 |
| 05/28 | 416 | 442 | 412 | 436 | +4.81% | 41,862,100 | 1158億2697万 | +14.44% | 23.46 | 1.47 |
| 05/27 | 425 | 430 | 416 | 416 | -1.89% | 34,159,500 | 1105億1381万 | +9.76% | 22.38 | 1.4 |
| 05/26 | 412 | 425 | 410 | 424 | +4.69% | 40,629,800 | 1126億3907万 | +12.47% | 22.81 | 1.43 |
| 05/23 | 409 | 420 | 402 | 405 | -0.49% | 46,777,300 | 1075億9157万 | +8.29% | 21.79 | 1.37 |
| 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 |
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。
