ケネディクス（4321）の株価チャート
2014/12/30～2015/05/29
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 |
|---|
| 2015 |
| 05/29 | 536 | 540 | 528 | 531 | -0.93% | 8,124,100 | 1410億6450万 | +4.94% | 14.11 | 1.66 |
| 05/28 | 543 | 544 | 534 | 536 | -0.19% | 8,976,100 | 1423億9279万 | +6.35% | 14.24 | 1.68 |
| 05/27 | 538 | 550 | 536 | 537 | -0.74% | 13,565,500 | 1426億5845万 | +6.76% | 14.27 | 1.68 |
| 05/26 | 540 | 545 | 535 | 541 | -0.18% | 9,486,900 | 1437億2108万 | +7.98% | 14.38 | 1.69 |
| 05/25 | 532 | 551 | 532 | 542 | +2.07% | 15,909,100 | 1439億8674万 | +8.62% | 14.4 | 1.7 |
| 05/22 | 532 | 535 | 525 | 531 | -0.75% | 11,532,700 | 1410億6450万 | +6.84% | 14.11 | 1.66 |
| 05/21 | 540 | 548 | 532 | 535 | -1.29% | 17,982,600 | 1421億2713万 | +8.08% | 14.22 | 1.67 |
| 05/20 | 520 | 548 | 517 | 542 | +5.24% | 36,404,200 | 1439億8674万 | +9.72% | 14.4 | 1.7 |
| 05/19 | 518 | 523 | 513 | 515 | 0% | 13,189,900 | 1368億1397万 | +4.67% | 13.68 | 1.61 |
| 05/18 | 509 | 515 | 504 | 515 | +0.98% | 12,913,300 | 1368億1397万 | +4.89% | 13.68 | 1.61 |
| 05/15 | 509 | 516 | 504 | 510 | +1.19% | 24,292,000 | 1354億8568万 | +4.29% | 13.55 | 1.6 |
| 05/14 | 486 | 508 | 485 | 504 | +8.39% | 40,592,100 | 1338億9173万 | +3.28% | 13.39 | 1.58 |
| 05/13 | 471 | 471 | 463 | 465 | -1.48% | 10,127,400 | 1235億3106万 | -4.52% | 12.36 | 1.45 |
| 05/12 | 476 | 479 | 470 | 472 | -1.05% | 5,847,500 | 1253億9067万 | -3.28% | 12.54 | 1.48 |
| 05/11 | 482 | 485 | 475 | 477 | +0.42% | 6,252,800 | 1267億1896万 | -2.25% | 12.67 | 1.49 |
| 05/08 | 472 | 476 | 470 | 475 | +1.06% | 9,325,900 | 1261億8764万 | -2.86% | 12.62 | 1.49 |
| 05/07 | 468 | 472 | 466 | 470 | -0.42% | 8,148,800 | 1248億5935万 | -3.89% | 12.49 | 1.47 |
| 05/01 | 474 | 477 | 465 | 472 | -1.46% | 10,868,300 | 1253億9067万 | -3.67% | 12.54 | 1.48 |
| 04/30 | 485 | 485 | 473 | 479 | -2.24% | 12,445,300 | 1272億5027万 | -2.44% | 12.73 | 1.5 |
| 04/28 | 497 | 500 | 486 | 490 | -1.41% | 7,335,000 | 1301億7251万 | -0.41% | 13.02 | 1.53 |
| 04/27 | 501 | 503 | 494 | 497 | -1% | 5,547,800 | 1320億3212万 | +1.02% | 13.21 | 1.55 |
| 04/24 | 504 | 509 | 498 | 502 | -0.99% | 7,386,300 | 1333億6041万 | +2.03% | 13.34 | 1.57 |
| 04/23 | 515 | 518 | 503 | 507 | -0.2% | 12,517,400 | 1346億8870万 | +2.84% | 13.47 | 1.59 |
| 04/22 | 493 | 511 | 492 | 508 | +3.46% | 17,906,000 | 1349億5436万 | +3.04% | 13.5 | 1.59 |
| 04/21 | 495 | 495 | 487 | 491 | +0.2% | 5,756,300 | 1304億3817万 | -0.41% | 13.05 | 1.54 |
| 04/20 | 502 | 503 | 488 | 490 | -2.97% | 13,734,700 | 1301億7251万 | -0.81% | 13.02 | 1.53 |
| 04/17 | 501 | 512 | 499 | 505 | +1.81% | 21,382,000 | 1341億5739万 | +2.02% | 13.42 | 1.58 |
| 04/16 | 488 | 499 | 488 | 496 | +1.64% | 8,026,500 | 1317億6646万 | +0.2% | 13.18 | 1.55 |
| 04/15 | 490 | 495 | 486 | 488 | +0.21% | 6,054,000 | 1296億4120万 | -1.61% | 12.97 | 1.53 |
| 04/14 | 486 | 492 | 485 | 487 | -0.41% | 5,035,400 | 1293億7554万 | -1.81% | 12.94 | 1.52 |
| 04/13 | 496 | 496 | 483 | 489 | -1.21% | 8,290,300 | 1299億685万 | -1.61% | 12.99 | 1.53 |
| 04/10 | 491 | 504 | 491 | 495 | +1.02% | 15,304,200 | 1315億80万 | -0.6% | 13.15 | 1.55 |
| 04/09 | 493 | 494 | 486 | 490 | 0% | 5,706,400 | 1301億7251万 | -1.8% | 13.02 | 1.53 |
| 04/08 | 490 | 496 | 482 | 490 | +0.62% | 14,844,400 | 1301億7251万 | -1.8% | 13.02 | 1.53 |
| 04/07 | 470 | 490 | 470 | 487 | +4.06% | 19,861,300 | 1293億7554万 | -2.6% | 12.94 | 1.52 |
| 04/06 | 475 | 477 | 465 | 468 | -2.5% | 10,118,800 | 1243億2803万 | -6.77% | 12.44 | 1.46 |
| 04/03 | 484 | 486 | 477 | 480 | -0.83% | 7,159,600 | 1275億1593万 | -4.76% | 12.75 | 1.5 |
| 04/02 | 486 | 491 | 482 | 484 | 0% | 6,929,400 | 1285億7856万 | -4.54% | 12.86 | 1.51 |
| 04/01 | 490 | 494 | 481 | 484 | -1.22% | 12,678,700 | 1285億7856万 | -5.1% | 12.86 | 1.51 |
| 03/31 | 498 | 500 | 488 | 490 | -0.61% | 12,470,900 | 1301億7251万 | -4.48% | 13.02 | 1.53 |
| 03/30 | 491 | 500 | 488 | 493 | 0% | 11,046,000 | 1309億6949万 | -4.46% | 13.1 | 1.54 |
| 03/27 | 492 | 502 | 487 | 493 | +1.23% | 11,852,300 | 1309億6949万 | -4.64% | 13.1 | 1.54 |
| 03/26 | 497 | 499 | 486 | 487 | -2.6% | 9,178,300 | 1293億7554万 | -6.17% | 12.94 | 1.52 |
| 03/25 | 499 | 509 | 497 | 500 | 0% | 8,312,200 | 1328億2910万 | -4.03% | 13.29 | 1.56 |
| 03/24 | 507 | 507 | 498 | 500 | -1.38% | 9,854,700 | 1328億2910万 | -4.4% | 13.29 | 1.56 |
| 03/23 | 508 | 510 | 504 | 507 | -0.39% | 6,325,600 | 1346億8870万 | -3.24% | 13.47 | 1.59 |
| 03/20 | 506 | 511 | 503 | 509 | +0.2% | 5,941,100 | 1352億2002万 | -3.23% | 13.53 | 1.59 |
| 03/19 | 512 | 516 | 504 | 508 | -0.97% | 15,051,500 | 1349億5436万 | -3.42% | 13.5 | 1.59 |
| 03/18 | 508 | 515 | 503 | 513 | +0.79% | 16,770,900 | 1362億8265万 | -2.47% | 13.63 | 1.6 |
| 03/17 | 516 | 519 | 507 | 509 | -0.59% | 15,614,100 | 1352億2002万 | -3.05% | 13.53 | 1.59 |
| 03/16 | 523 | 531 | 509 | 512 | -1.54% | 30,622,200 | 1360億1699万 | -2.66% | 13.6 | 1.6 |
| 03/13 | 510 | 523 | 506 | 520 | +2.77% | 29,128,000 | 1381億4226万 | -1.14% | 13.82 | 1.63 |
| 03/12 | 509 | 512 | 505 | 506 | +0.4% | 11,011,500 | 1344億2304万 | -3.62% | 13.45 | 1.58 |
| 03/11 | 494 | 508 | 493 | 504 | +0.2% | 13,194,900 | 1338億9173万 | -4% | 13.39 | 1.58 |
| 03/10 | 509 | 512 | 498 | 503 | -0.98% | 11,906,700 | 1336億2607万 | -4.01% | 13.37 | 1.57 |
| 03/09 | 516 | 516 | 505 | 508 | -2.31% | 10,452,300 | 1349億5436万 | -3.05% | 13.5 | 1.59 |
| 03/06 | 515 | 522 | 513 | 520 | +1.56% | 16,355,900 | 1381億4226万 | -0.95% | 13.82 | 1.63 |
| 03/05 | 514 | 520 | 511 | 512 | 0% | 8,289,500 | 1360億1699万 | -2.66% | 13.6 | 1.6 |
| 03/04 | 515 | 519 | 509 | 512 | -1.35% | 14,427,000 | 1360億1699万 | -3.03% | 13.6 | 1.6 |
| 03/03 | 538 | 538 | 514 | 519 | -3.53% | 32,229,600 | 1378億7660万 | -1.7% | 13.79 | 1.62 |
| 03/02 | 552 | 556 | 537 | 538 | -1.65% | 13,049,900 | 1429億2411万 | +1.89% | 14.3 | 1.68 |
| 02/27 | 553 | 562 | 545 | 547 | -0.55% | 20,338,000 | 1453億1503万 | +3.8% | 14.53 | 1.71 |
| 02/26 | 557 | 558 | 543 | 550 | -1.26% | 20,178,400 | 1461億1201万 | +4.76% | 14.61 | 1.72 |
| 02/25 | 565 | 570 | 555 | 557 | -1.42% | 24,662,900 | 1479億7161万 | +6.3% | 14.8 | 1.74 |
| 02/24 | 535 | 567 | 534 | 565 | +5.21% | 36,325,700 | 1500億9688万 | +8.03% | 15.01 | 1.77 |
| 02/23 | 540 | 547 | 534 | 537 | +0.19% | 15,003,200 | 1426億5845万 | +3.47% | 14.27 | 1.68 |
| 02/20 | 546 | 547 | 532 | 536 | -0.74% | 12,972,500 | 1423億9279万 | +3.47% | 14.24 | 1.68 |
| 02/19 | 532 | 545 | 530 | 540 | +1.31% | 16,620,800 | 1434億5542万 | +4.45% | 14.35 | 1.69 |
| 02/18 | 538 | 543 | 530 | 533 | -0.37% | 16,258,300 | 1415億9582万 | +3.5% | 14.16 | 1.67 |
| 02/17 | 547 | 550 | 532 | 535 | -2.01% | 19,262,600 | 1421億2713万 | +4.29% | 14.22 | 1.67 |
| 02/16 | 525 | 552 | 524 | 546 | +5.2% | 38,362,800 | 1450億4937万 | +6.64% | 14.51 | 1.71 |
| 02/13 | 505 | 523 | 504 | 519 | +2.57% | 19,958,300 | 1378億7660万 | +1.57% | 13.79 | 1.62 |
| 02/12 | 510 | 519 | 503 | 506 | +0.6% | 18,777,300 | 1344億2304万 | -0.98% | 13.45 | 1.58 |
| 02/10 | 517 | 518 | 500 | 503 | -2.33% | 12,296,600 | 1336億2607万 | -1.76% | 13.37 | 1.57 |
| 02/09 | 511 | 524 | 510 | 515 | +1.38% | 14,436,300 | 1368億1397万 | +0.39% | 13.68 | 1.61 |
| 02/06 | 512 | 518 | 504 | 508 | +0.99% | 12,404,900 | 1349億5436万 | -1.36% | 13.5 | 1.59 |
| 02/05 | 498 | 515 | 492 | 503 | +0.8% | 16,424,800 | 1336億2607万 | -2.71% | 13.37 | 1.57 |
| 02/04 | 503 | 511 | 497 | 499 | +0.81% | 12,248,400 | 1325億6344万 | -4.04% | 13.26 | 1.56 |
| 02/03 | 506 | 514 | 491 | 495 | -2.17% | 18,918,000 | 1315億80万 | -4.99% | 13.15 | 1.55 |
| 02/02 | 524 | 530 | 501 | 506 | -5.6% | 19,449,200 | 1344億2304万 | -3.44% | 13.45 | 1.58 |
| 01/30 | 543 | 550 | 533 | 536 | +0.19% | 19,284,300 | 1423億9279万 | +1.9% | 14.24 | 1.68 |
| 01/29 | 540 | 551 | 529 | 535 | -2.73% | 16,393,800 | 1421億2713万 | +1.71% | 14.22 | 1.67 |
| 01/28 | 517 | 556 | 514 | 550 | +5.36% | 30,741,200 | 1461億1201万 | +4.56% | 14.61 | 1.72 |
| 01/27 | 510 | 524 | 508 | 522 | +2.55% | 13,145,500 | 1386億7358万 | -0.57% | 13.87 | 1.63 |
| 01/26 | 503 | 517 | 503 | 509 | -0.78% | 6,986,800 | 1352億2002万 | -3.05% | 13.53 | 1.59 |
| 01/23 | 526 | 526 | 509 | 513 | -0.19% | 11,405,100 | 1362億8265万 | -2.29% | 13.63 | 1.6 |
| 01/22 | 523 | 525 | 505 | 514 | -1.72% | 13,744,100 | 1365億4831万 | -2.47% | 13.66 | 1.61 |
| 01/21 | 518 | 532 | 502 | 523 | +0.97% | 28,579,600 | 1389億3923万 | -0.95% | 13.9 | 1.64 |
| 01/20 | 484 | 522 | 483 | 518 | +7.47% | 27,586,200 | 1376億1094万 | -2.08% | 13.76 | 1.62 |
| 01/19 | 502 | 504 | 478 | 482 | -3.41% | 15,688,900 | 1280億4725万 | -9.06% | 12.81 | 1.51 |
| 01/16 | 493 | 499 | 487 | 499 | -1.19% | 16,967,300 | 1325億6344万 | -6.38% | 13.26 | 1.56 |
| 01/15 | 498 | 509 | 487 | 505 | +2.64% | 17,388,700 | 1341億5739万 | -5.78% | 13.42 | 1.58 |
| 01/14 | 493 | 509 | 488 | 492 | -1.6% | 15,372,300 | 1307億383万 | -8.89% | 13.07 | 1.54 |
| 01/13 | 492 | 502 | 481 | 500 | -0.4% | 15,484,300 | 1328億2910万 | -8.26% | 13.29 | 1.56 |
| 01/09 | 528 | 530 | 497 | 502 | -4.56% | 19,781,800 | 1333億6041万 | -8.73% | 13.34 | 1.57 |
| 01/08 | 534 | 534 | 522 | 526 | +1.15% | 11,985,200 | 1397億3621万 | -5.23% | 13.98 | 1.65 |
| 01/07 | 519 | 533 | 516 | 520 | +0.97% | 20,061,800 | 1381億4226万 | -6.98% | 13.82 | 1.63 |
| 01/06 | 526 | 532 | 514 | 515 | -5.68% | 20,609,400 | 1368億1397万 | -8.36% | 13.68 | 1.61 |
| 01/05 | 549 | 556 | 537 | 546 | -1.44% | 12,720,700 | 1450億4937万 | -3.53% | 14.51 | 1.71 |
| 2014 |
| 12/30 | 562 | 566 | 551 | 554 | -1.6% | 15,031,300 | 1471億7464万 | -2.81% | 29.8 | 1.87 |
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。
