ケネディクス（4321）の株価チャート
2014/05/30～2014/10/22
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 |
| 10/22 | 416 | 419 | 407 | 415 | +1.22% | 6,430,000 | 1102億4815万 | -6.95% | 22.33 | 1.4 |
| 10/21 | 419 | 420 | 405 | 410 | -1.68% | 8,877,600 | 1089億1986万 | -8.69% | 22.06 | 1.38 |
| 10/20 | 411 | 418 | 406 | 417 | +5.57% | 11,194,600 | 1107億7946万 | -7.74% | 22.43 | 1.41 |
| 10/17 | 405 | 410 | 394 | 395 | -1.25% | 9,579,500 | 1049億3498万 | -13.19% | 21.25 | 1.33 |
| 10/16 | 401 | 407 | 395 | 400 | -3.38% | 12,633,900 | 1062億6328万 | -12.85% | 21.52 | 1.35 |
| 10/15 | 413 | 415 | 403 | 414 | +1.22% | 9,285,700 | 1099億8249万 | -10.39% | 22.27 | 1.4 |
| 10/14 | 415 | 417 | 407 | 409 | -3.76% | 10,887,900 | 1086億5420万 | -12.04% | 22 | 1.38 |
| 10/10 | 415 | 426 | 414 | 425 | -0.23% | 15,039,000 | 1129億473万 | -9.38% | 22.86 | 1.43 |
| 10/09 | 441 | 448 | 424 | 426 | -2.96% | 12,803,300 | 1131億7039万 | -9.55% | 22.92 | 1.44 |
| 10/08 | 439 | 444 | 433 | 439 | -2.23% | 11,578,400 | 1166億2394万 | -7.38% | 23.62 | 1.48 |
| 10/07 | 456 | 460 | 445 | 449 | -0.88% | 10,168,000 | 1192億8053万 | -5.47% | 24.15 | 1.52 |
| 10/06 | 453 | 457 | 444 | 453 | +1.34% | 9,393,500 | 1203億4316万 | -4.83% | 24.37 | 1.53 |
| 10/03 | 452 | 459 | 437 | 447 | -1.11% | 11,942,500 | 1187億4921万 | -5.89% | 24.05 | 1.51 |
| 10/02 | 458 | 462 | 450 | 452 | -3.83% | 12,981,700 | 1200億7750万 | -5.04% | 24.32 | 1.53 |
| 10/01 | 472 | 475 | 465 | 470 | -0.63% | 8,168,400 | 1248億5935万 | -1.26% | 25.28 | 1.59 |
| 09/30 | 481 | 483 | 470 | 473 | -2.27% | 6,984,700 | 1256億5632万 | -0.63% | 25.45 | 1.6 |
| 09/29 | 490 | 491 | 478 | 484 | 0% | 6,855,000 | 1285億7856万 | +1.68% | 26.04 | 1.63 |
| 09/26 | 470 | 487 | 466 | 484 | +2.11% | 12,005,600 | 1285億7856万 | +1.68% | 26.04 | 1.63 |
| 09/25 | 474 | 476 | 466 | 474 | +0.64% | 6,077,600 | 1259億2198万 | -0.21% | 25.5 | 1.6 |
| 09/24 | 456 | 474 | 456 | 471 | +2.17% | 10,074,100 | 1251億2501万 | -0.63% | 25.34 | 1.59 |
| 09/22 | 468 | 469 | 456 | 461 | -1.28% | 8,171,000 | 1224億6843万 | -2.33% | 24.8 | 1.56 |
| 09/19 | 478 | 479 | 466 | 467 | -1.27% | 10,417,600 | 1240億6237万 | -0.64% | 25.12 | 1.58 |
| 09/18 | 471 | 477 | 470 | 473 | +1.07% | 6,987,800 | 1256億5632万 | +0.85% | 25.45 | 1.6 |
| 09/17 | 481 | 482 | 465 | 468 | -2.3% | 10,772,700 | 1243億2803万 | +0.21% | 25.18 | 1.58 |
| 09/16 | 487 | 488 | 477 | 479 | -2.04% | 7,903,000 | 1272億5027万 | +2.79% | 25.77 | 1.62 |
| 09/12 | 485 | 491 | 482 | 489 | +0.41% | 8,530,200 | 1299億685万 | +5.16% | 26.31 | 1.65 |
| 09/11 | 498 | 498 | 486 | 487 | -0.2% | 9,751,800 | 1293億7554万 | +5.41% | 26.2 | 1.64 |
| 09/10 | 488 | 491 | 478 | 488 | -1.21% | 15,601,000 | 1296億4120万 | +6.09% | 26.25 | 1.65 |
| 09/09 | 497 | 509 | 492 | 494 | +1.65% | 27,745,200 | 1312億3515万 | +8.1% | 26.58 | 1.67 |
| 09/08 | 491 | 492 | 482 | 486 | -0.21% | 7,307,800 | 1291億988万 | +6.81% | 26.15 | 1.64 |
| 09/05 | 505 | 506 | 483 | 487 | -1.62% | 14,872,400 | 1293億7554万 | +7.51% | 26.2 | 1.64 |
| 09/04 | 494 | 506 | 489 | 495 | +0.81% | 21,943,700 | 1315億80万 | +9.51% | 26.63 | 1.67 |
| 09/03 | 501 | 513 | 487 | 491 | +0.2% | 35,191,500 | 1304億3817万 | +9.11% | 26.41 | 1.66 |
| 09/02 | 462 | 494 | 462 | 490 | +6.29% | 34,478,500 | 1301億7251万 | +9.13% | 26.36 | 1.65 |
| 09/01 | 464 | 471 | 461 | 461 | -0.65% | 7,827,400 | 1224億6843万 | +3.13% | 24.8 | 1.56 |
| 08/29 | 447 | 464 | 445 | 464 | +2.65% | 7,732,900 | 1232億6540万 | +3.8% | 24.96 | 1.57 |
| 08/28 | 457 | 457 | 448 | 452 | -1.95% | 9,525,300 | 1200億7750万 | +1.12% | 24.32 | 1.53 |
| 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 |
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。
