ケネディクス（4321）の株価チャート
2015/06/04～2015/10/28
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 |
| 10/28 | 440 | 446 | 439 | 442 | +0.23% | 5,012,900 | 1174億2092万 | +4.25% | 11.74 | 1.38 |
| 10/27 | 445 | 448 | 437 | 441 | -1.56% | 6,579,400 | 1171億5526万 | +4.5% | 11.72 | 1.38 |
| 10/26 | 455 | 456 | 446 | 448 | -0.44% | 5,667,200 | 1190億1487万 | +6.67% | 11.9 | 1.4 |
| 10/23 | 456 | 457 | 447 | 450 | +0.9% | 7,783,600 | 1195億4619万 | +7.91% | 11.96 | 1.41 |
| 10/22 | 444 | 452 | 442 | 446 | +0.45% | 4,903,100 | 1184億8355万 | +7.47% | 11.85 | 1.39 |
| 10/21 | 440 | 448 | 437 | 444 | +0.45% | 4,627,700 | 1179億5224万 | +7.51% | 11.8 | 1.39 |
| 10/20 | 447 | 448 | 435 | 442 | -0.45% | 5,414,400 | 1174億2092万 | +7.54% | 11.74 | 1.38 |
| 10/19 | 458 | 460 | 443 | 444 | -1.99% | 12,414,300 | 1179億5224万 | +8.82% | 11.8 | 1.39 |
| 10/16 | 430 | 456 | 429 | 453 | +6.59% | 21,734,800 | 1203億4316万 | +11.85% | 12.04 | 1.42 |
| 10/15 | 415 | 429 | 414 | 425 | +0.95% | 4,380,600 | 1129億473万 | +5.72% | 11.29 | 1.33 |
| 10/14 | 430 | 431 | 417 | 421 | -3.22% | 5,582,500 | 1118億4210万 | +5.25% | 11.19 | 1.32 |
| 10/13 | 441 | 444 | 434 | 435 | -0.23% | 6,917,800 | 1155億6131万 | +9.3% | 11.56 | 1.36 |
| 10/09 | 433 | 437 | 426 | 436 | +1.63% | 5,536,500 | 1158億2697万 | +9.82% | 11.59 | 1.36 |
| 10/08 | 433 | 443 | 428 | 429 | +0.7% | 9,488,900 | 1139億6736万 | +8.61% | 11.4 | 1.34 |
| 10/07 | 415 | 428 | 414 | 426 | +1.91% | 7,574,200 | 1131億7039万 | +7.85% | 11.32 | 1.33 |
| 10/06 | 424 | 433 | 416 | 418 | 0% | 6,505,300 | 1110億4512万 | +5.82% | 11.11 | 1.31 |
| 10/05 | 420 | 425 | 417 | 418 | +1.95% | 7,938,000 | 1110億4512万 | +5.82% | 11.11 | 1.31 |
| 10/02 | 408 | 413 | 403 | 410 | 0% | 5,055,600 | 1089億1986万 | +4.06% | 10.89 | 1.28 |
| 10/01 | 399 | 415 | 399 | 410 | +3.54% | 9,021,100 | 1089億1986万 | +4.06% | 10.89 | 1.28 |
| 09/30 | 392 | 399 | 384 | 396 | +2.59% | 6,219,200 | 1052億64万 | +0.51% | 10.52 | 1.24 |
| 09/29 | 398 | 400 | 380 | 386 | -4.93% | 7,794,200 | 1025億4406万 | -2.28% | 10.26 | 1.21 |
| 09/28 | 409 | 416 | 402 | 406 | +0.74% | 7,559,800 | 1078億5722万 | +2.01% | 10.79 | 1.27 |
| 09/25 | 381 | 405 | 380 | 403 | +6.05% | 9,962,600 | 1070億6025万 | +0.5% | 10.71 | 1.26 |
| 09/24 | 380 | 387 | 379 | 380 | -2.56% | 3,884,000 | 1009億5011万 | -5.94% | 10.1 | 1.19 |
| 09/18 | 390 | 396 | 385 | 390 | -1.02% | 4,137,000 | 1036億669万 | -4.18% | 10.36 | 1.22 |
| 09/17 | 386 | 396 | 385 | 394 | +2.87% | 9,335,500 | 1046億6933万 | -4.14% | 10.47 | 1.23 |
| 09/16 | 390 | 394 | 379 | 383 | -0.52% | 4,941,600 | 1017億4709万 | -7.49% | 10.18 | 1.2 |
| 09/15 | 399 | 404 | 383 | 385 | -2.53% | 9,007,800 | 1022億7840万 | -7.89% | 10.23 | 1.2 |
| 09/14 | 403 | 403 | 390 | 395 | -1% | 8,302,100 | 1049億3498万 | -6.4% | 10.5 | 1.24 |
| 09/11 | 380 | 412 | 380 | 399 | +4.18% | 13,899,700 | 1059億9762万 | -6.12% | 10.6 | 1.25 |
| 09/10 | 370 | 386 | 369 | 383 | -0.52% | 7,524,200 | 1017億4709万 | -10.72% | 10.18 | 1.2 |
| 09/09 | 378 | 387 | 367 | 385 | +6.94% | 9,829,900 | 1022億7840万 | -11.09% | 10.23 | 1.2 |
| 09/08 | 365 | 374 | 356 | 360 | -1.91% | 7,486,900 | 956億3695万 | -17.62% | 9.57 | 1.13 |
| 09/07 | 372 | 374 | 359 | 367 | -2.91% | 10,695,900 | 974億9655万 | -16.97% | 9.75 | 1.15 |
| 09/04 | 393 | 393 | 372 | 378 | -3.08% | 8,952,200 | 1004億1879万 | -15.25% | 10.04 | 1.18 |
| 09/03 | 400 | 404 | 387 | 390 | 0% | 7,000,100 | 1036億669万 | -13.33% | 10.36 | 1.22 |
| 09/02 | 385 | 402 | 383 | 390 | -2.01% | 9,023,200 | 1036億669万 | -14.1% | 10.36 | 1.22 |
| 09/01 | 424 | 425 | 396 | 398 | -7.23% | 11,973,700 | 1057億3196万 | -12.91% | 10.58 | 1.24 |
| 08/31 | 423 | 430 | 420 | 429 | +0.47% | 4,780,900 | 1139億6736万 | -6.74% | 11.4 | 1.34 |
| 08/28 | 418 | 433 | 415 | 427 | +4.15% | 8,500,400 | 1134億3605万 | -7.58% | 11.35 | 1.34 |
| 08/27 | 417 | 422 | 409 | 410 | +0.74% | 8,132,300 | 1089億1986万 | -11.64% | 10.89 | 1.28 |
| 08/26 | 401 | 411 | 394 | 407 | +3.56% | 10,292,600 | 1081億2288万 | -12.85% | 10.81 | 1.27 |
| 08/25 | 388 | 424 | 370 | 393 | -2.72% | 16,593,400 | 1044億367万 | -16.2% | 10.44 | 1.23 |
| 08/24 | 420 | 431 | 398 | 404 | -8.18% | 17,127,600 | 1073億2591万 | -14.41% | 10.74 | 1.26 |
| 08/21 | 447 | 450 | 432 | 440 | -4.76% | 15,614,100 | 1168億8960万 | -7.37% | 11.69 | 1.38 |
| 08/20 | 469 | 474 | 460 | 462 | -1.7% | 5,424,700 | 1227億3408万 | -2.94% | 12.28 | 1.45 |
| 08/19 | 470 | 477 | 469 | 470 | -0.63% | 4,642,100 | 1248億5935万 | -1.05% | 12.49 | 1.47 |
| 08/18 | 473 | 477 | 470 | 473 | 0% | 2,785,300 | 1256億5632万 | -0.42% | 12.57 | 1.48 |
| 08/17 | 477 | 481 | 466 | 473 | -1.66% | 11,152,500 | 1256億5632万 | -0.21% | 12.57 | 1.48 |
| 08/14 | 472 | 485 | 472 | 481 | +1.26% | 8,869,400 | 1277億8159万 | +1.69% | 12.78 | 1.5 |
| 08/13 | 479 | 480 | 472 | 475 | -1.25% | 7,072,600 | 1261億8764万 | +0.85% | 12.62 | 1.49 |
| 08/12 | 481 | 488 | 474 | 481 | +0.63% | 7,215,200 | 1277億8159万 | +2.34% | 12.78 | 1.5 |
| 08/11 | 475 | 485 | 472 | 478 | +0.63% | 11,260,200 | 1269億8461万 | +1.92% | 12.7 | 1.5 |
| 08/10 | 496 | 497 | 467 | 475 | -4.04% | 18,131,900 | 1261億8764万 | +1.28% | 12.62 | 1.49 |
| 08/07 | 488 | 496 | 485 | 495 | +1.43% | 4,457,100 | 1315億80万 | +5.54% | 13.15 | 1.55 |
| 08/06 | 495 | 497 | 487 | 488 | 0% | 6,663,200 | 1296億4120万 | +4.27% | 12.97 | 1.53 |
| 08/05 | 477 | 498 | 476 | 488 | +2.74% | 11,350,200 | 1296億4120万 | +4.27% | 12.97 | 1.53 |
| 08/04 | 476 | 481 | 470 | 475 | 0% | 3,746,800 | 1261億8764万 | +1.71% | 12.62 | 1.49 |
| 08/03 | 485 | 486 | 474 | 475 | -2.06% | 4,770,400 | 1261億8764万 | +1.71% | 12.62 | 1.49 |
| 07/31 | 480 | 495 | 477 | 485 | +1.89% | 9,973,700 | 1288億4422万 | +3.63% | 12.89 | 1.52 |
| 07/30 | 471 | 483 | 470 | 476 | +1.28% | 6,230,200 | 1264億5330万 | +1.49% | 12.65 | 1.49 |
| 07/29 | 474 | 476 | 468 | 470 | -0.84% | 4,716,700 | 1248億5935万 | 0% | 12.49 | 1.47 |
| 07/28 | 463 | 478 | 459 | 474 | +0.42% | 6,944,000 | 1259億2198万 | +0.64% | 12.6 | 1.48 |
| 07/27 | 476 | 478 | 468 | 472 | -1.87% | 7,192,300 | 1253億9067万 | 0% | 12.54 | 1.48 |
| 07/24 | 472 | 488 | 472 | 481 | +1.91% | 8,550,200 | 1277億8159万 | +1.69% | 12.78 | 1.5 |
| 07/23 | 474 | 475 | 467 | 472 | +0.21% | 3,636,400 | 1253億9067万 | -0.21% | 12.54 | 1.48 |
| 07/22 | 460 | 472 | 460 | 471 | +0.86% | 5,487,500 | 1251億2501万 | -0.63% | 12.52 | 1.47 |
| 07/21 | 468 | 472 | 466 | 467 | 0% | 3,442,900 | 1240億6237万 | -1.89% | 12.41 | 1.46 |
| 07/17 | 465 | 469 | 463 | 467 | +0.65% | 3,967,300 | 1240億6237万 | -2.3% | 12.41 | 1.46 |
| 07/16 | 461 | 465 | 457 | 464 | +0.65% | 4,549,700 | 1232億6540万 | -3.33% | 12.33 | 1.45 |
| 07/15 | 460 | 464 | 453 | 461 | +0.44% | 7,079,200 | 1224億6843万 | -4.55% | 12.25 | 1.44 |
| 07/14 | 460 | 468 | 458 | 459 | +2% | 6,486,700 | 1219億3711万 | -5.36% | 12.2 | 1.44 |
| 07/13 | 440 | 455 | 438 | 450 | +3.21% | 7,850,400 | 1195億4619万 | -7.6% | 11.96 | 1.41 |
| 07/10 | 437 | 443 | 431 | 436 | -0.46% | 7,589,200 | 1158億2697万 | -11.02% | 11.59 | 1.36 |
| 07/09 | 424 | 440 | 407 | 438 | -0.45% | 19,591,800 | 1163億5829万 | -11.34% | 11.64 | 1.37 |
| 07/08 | 471 | 471 | 438 | 440 | -6.58% | 14,910,200 | 1168億8960万 | -11.47% | 11.69 | 1.38 |
| 07/07 | 474 | 476 | 470 | 471 | +0.43% | 4,188,700 | 1251億2501万 | -5.99% | 12.52 | 1.47 |
| 07/06 | 475 | 478 | 465 | 469 | -2.7% | 8,422,900 | 1245億9369万 | -6.94% | 12.46 | 1.47 |
| 07/03 | 481 | 489 | 480 | 482 | +0.21% | 5,692,400 | 1280億4725万 | -4.74% | 12.81 | 1.51 |
| 07/02 | 486 | 491 | 480 | 481 | +0.84% | 8,394,700 | 1277億8159万 | -5.31% | 12.78 | 1.5 |
| 07/01 | 474 | 478 | 470 | 477 | +1.27% | 5,026,000 | 1267億1896万 | -6.47% | 12.67 | 1.49 |
| 06/30 | 475 | 478 | 467 | 471 | -0.84% | 8,287,500 | 1251億2501万 | -8.19% | 12.52 | 1.47 |
| 06/29 | 473 | 482 | 473 | 475 | -4.04% | 9,740,400 | 1261億8764万 | -7.95% | 12.62 | 1.49 |
| 06/26 | 494 | 498 | 491 | 495 | -0.2% | 4,912,000 | 1315億80万 | -4.44% | 13.15 | 1.55 |
| 06/25 | 499 | 501 | 495 | 496 | -1% | 5,321,400 | 1317億6646万 | -4.62% | 13.18 | 1.55 |
| 06/24 | 510 | 511 | 500 | 501 | -1.18% | 5,265,100 | 1330億9475万 | -3.84% | 13.31 | 1.57 |
| 06/23 | 499 | 510 | 498 | 507 | +2.63% | 7,716,000 | 1346億8870万 | -3.06% | 13.47 | 1.59 |
| 06/22 | 491 | 498 | 490 | 494 | +0.2% | 4,217,300 | 1312億3515万 | -5.54% | 13.13 | 1.55 |
| 06/19 | 496 | 498 | 491 | 493 | +0.2% | 5,784,600 | 1309億6949万 | -5.92% | 13.1 | 1.54 |
| 06/18 | 502 | 502 | 491 | 492 | -2.57% | 9,922,100 | 1307億383万 | -6.29% | 13.07 | 1.54 |
| 06/17 | 510 | 511 | 501 | 505 | -0.98% | 6,187,800 | 1341億5739万 | -3.81% | 13.42 | 1.58 |
| 06/16 | 516 | 518 | 507 | 510 | -1.73% | 4,997,500 | 1354億8568万 | -2.67% | 13.55 | 1.6 |
| 06/15 | 516 | 523 | 515 | 519 | -0.38% | 4,684,700 | 1378億7660万 | -0.57% | 13.79 | 1.62 |
| 06/12 | 521 | 522 | 517 | 521 | +0.19% | 5,314,800 | 1384億792万 | +0.19% | 13.84 | 1.63 |
| 06/11 | 517 | 520 | 514 | 520 | +1.17% | 7,594,600 | 1381億4226万 | +0.19% | 13.82 | 1.63 |
| 06/10 | 516 | 525 | 512 | 514 | +0.19% | 9,189,900 | 1365億4831万 | -0.58% | 13.66 | 1.61 |
| 06/09 | 525 | 526 | 512 | 513 | -3.21% | 9,717,000 | 1362億8265万 | -0.39% | 13.63 | 1.6 |
| 06/08 | 532 | 535 | 528 | 530 | -0.19% | 4,709,200 | 1407億9884万 | +3.11% | 14.08 | 1.66 |
| 06/05 | 527 | 535 | 527 | 531 | +0.19% | 6,286,700 | 1410億6450万 | +3.71% | 14.11 | 1.66 |
| 06/04 | 535 | 537 | 528 | 530 | -0.38% | 6,507,500 | 1407億9884万 | +3.72% | 14.08 | 1.66 |
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。
