ケネディクス（4321）の株価チャート
2015/10/21～2016/03/17
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 |
|---|
| 2016 |
| 03/17 | 486 | 493 | 481 | 484 | +0.41% | 6,982,400 | 1285億7856万 | +4.99% | 12.43 | 1.44 |
| 03/16 | 488 | 491 | 480 | 482 | -2.03% | 6,165,500 | 1280億4725万 | +5.24% | 12.37 | 1.43 |
| 03/15 | 496 | 502 | 485 | 492 | -0.4% | 12,063,100 | 1307億383万 | +8.37% | 12.63 | 1.46 |
| 03/14 | 496 | 505 | 493 | 494 | +0.82% | 9,360,500 | 1312億3515万 | +9.29% | 12.68 | 1.47 |
| 03/11 | 478 | 494 | 478 | 490 | +1.03% | 8,387,400 | 1301億7251万 | +8.89% | 12.58 | 1.46 |
| 03/10 | 477 | 489 | 475 | 485 | +2.54% | 7,921,700 | 1288億4422万 | +8.26% | 12.45 | 1.44 |
| 03/09 | 475 | 483 | 469 | 473 | -2.07% | 7,935,300 | 1256億5632万 | +5.82% | 12.14 | 1.41 |
| 03/08 | 480 | 489 | 473 | 483 | 0% | 9,475,500 | 1283億1291万 | +8.05% | 12.4 | 1.44 |
| 03/07 | 495 | 497 | 482 | 483 | -1.63% | 9,474,300 | 1283億1291万 | +8.05% | 12.4 | 1.44 |
| 03/04 | 486 | 496 | 486 | 491 | +1.24% | 9,513,600 | 1304億3817万 | +9.84% | 12.6 | 1.46 |
| 03/03 | 470 | 487 | 468 | 485 | +2.97% | 11,965,600 | 1288億4422万 | +9.23% | 12.45 | 1.44 |
| 03/02 | 478 | 479 | 467 | 471 | +1.51% | 9,457,800 | 1251億2501万 | +6.56% | 12.09 | 1.4 |
| 03/01 | 464 | 468 | 454 | 464 | -0.64% | 10,594,500 | 1232億6540万 | +5.69% | 11.91 | 1.38 |
| 02/29 | 475 | 481 | 467 | 467 | -0.85% | 11,368,000 | 1240億6237万 | +6.86% | 11.99 | 1.39 |
| 02/26 | 476 | 481 | 464 | 471 | -0.21% | 13,538,100 | 1251億2501万 | +8.28% | 12.09 | 1.4 |
| 02/25 | 469 | 478 | 467 | 472 | +1.29% | 17,725,800 | 1253億9067万 | +9.51% | 12.12 | 1.4 |
| 02/24 | 440 | 472 | 436 | 466 | +2.87% | 21,809,800 | 1237億9672万 | +8.88% | 11.96 | 1.39 |
| 02/23 | 466 | 468 | 447 | 453 | -2.37% | 13,778,400 | 1203億4316万 | +6.59% | 11.63 | 1.35 |
| 02/22 | 447 | 468 | 445 | 464 | +3.8% | 15,559,000 | 1232億6540万 | +9.69% | 11.91 | 1.38 |
| 02/19 | 428 | 452 | 425 | 447 | +3% | 16,501,600 | 1187億4921万 | +6.43% | 11.48 | 1.33 |
| 02/18 | 433 | 437 | 425 | 434 | +3.83% | 13,524,900 | 1152億9565万 | +3.58% | 11.14 | 1.29 |
| 02/17 | 415 | 432 | 414 | 418 | +0.48% | 18,178,800 | 1110億4512万 | 0% | 10.73 | 1.24 |
| 02/16 | 390 | 433 | 390 | 416 | +6.67% | 24,375,700 | 1105億1381万 | -0.24% | 10.68 | 1.24 |
| 02/15 | 380 | 394 | 375 | 390 | +9.24% | 12,520,200 | 1036億669万 | -6.25% | 10.01 | 1.16 |
| 02/12 | 360 | 380 | 350 | 357 | -8.46% | 20,656,600 | 948億3997万 | -14.39% | 9.16 | 1.06 |
| 02/10 | 410 | 411 | 375 | 390 | -3.47% | 13,450,000 | 1036億669万 | -7.14% | 10.01 | 1.16 |
| 02/09 | 423 | 423 | 398 | 404 | -7.76% | 11,879,500 | 1073億2591万 | -4.04% | 10.37 | 1.2 |
| 02/08 | 426 | 443 | 424 | 438 | +0.92% | 8,757,700 | 1163億5829万 | +3.79% | 11.24 | 1.3 |
| 02/05 | 446 | 451 | 427 | 434 | -4.19% | 11,215,400 | 1152億9565万 | +2.84% | 11.14 | 1.29 |
| 02/04 | 456 | 466 | 447 | 453 | -1.52% | 12,040,300 | 1203億4316万 | +7.35% | 11.63 | 1.35 |
| 02/03 | 455 | 465 | 442 | 460 | -1.08% | 17,166,700 | 1222億277万 | +9% | 11.81 | 1.37 |
| 02/02 | 482 | 487 | 459 | 465 | -3.53% | 16,218,400 | 1235億3106万 | +10.71% | 11.94 | 1.38 |
| 02/01 | 489 | 494 | 471 | 482 | -0.82% | 37,947,300 | 1280億4725万 | +15.04% | 12.37 | 1.43 |
| 01/29 | 421 | 497 | 414 | 486 | +15.99% | 58,639,200 | 1291億988万 | +16.27% | 12.48 | 1.45 |
| 01/28 | 419 | 426 | 416 | 419 | -0.24% | 5,833,300 | 1113億1078万 | +0.48% | 10.76 | 1.25 |
| 01/27 | 417 | 426 | 415 | 420 | +2.19% | 6,751,900 | 1115億7644万 | +0.48% | 10.78 | 1.25 |
| 01/26 | 407 | 421 | 405 | 411 | -0.48% | 7,369,100 | 1091億8552万 | -2.14% | 10.55 | 1.22 |
| 01/25 | 414 | 415 | 401 | 413 | +1.47% | 7,729,700 | 1097億1683万 | -2.13% | 10.6 | 1.23 |
| 01/22 | 401 | 409 | 393 | 407 | +5.71% | 9,656,500 | 1081億2288万 | -4.01% | 10.45 | 1.21 |
| 01/21 | 381 | 404 | 381 | 385 | +2.12% | 14,220,700 | 1022億7840万 | -9.62% | 9.88 | 1.14 |
| 01/20 | 402 | 402 | 375 | 377 | -5.75% | 10,087,400 | 1001億5314万 | -12.12% | 9.68 | 1.12 |
| 01/19 | 396 | 408 | 394 | 400 | +1.27% | 6,177,300 | 1062億6328万 | -7.62% | 10.27 | 1.19 |
| 01/18 | 389 | 398 | 385 | 395 | -1.99% | 7,837,500 | 1049億3498万 | -9.4% | 10.14 | 1.17 |
| 01/15 | 420 | 422 | 400 | 403 | -2.42% | 9,207,200 | 1070億6025万 | -8.2% | 10.35 | 1.2 |
| 01/14 | 411 | 422 | 404 | 413 | +1.72% | 22,789,900 | 1097億1683万 | -6.56% | 10.6 | 1.23 |
| 01/13 | 404 | 409 | 400 | 406 | +3.57% | 7,162,100 | 1078億5722万 | -8.76% | 10.42 | 1.21 |
| 01/12 | 402 | 406 | 387 | 392 | -4.39% | 9,208,400 | 1041億3801万 | -12.69% | 10.06 | 1.17 |
| 01/08 | 406 | 423 | 404 | 410 | -0.49% | 7,490,300 | 1089億1986万 | -9.49% | 10.53 | 1.22 |
| 01/07 | 420 | 424 | 411 | 412 | -1.9% | 6,402,700 | 1094億5117万 | -9.65% | 10.58 | 1.23 |
| 01/06 | 423 | 427 | 415 | 420 | -0.24% | 5,831,800 | 1115億7644万 | -8.5% | 10.78 | 1.25 |
| 01/05 | 426 | 430 | 418 | 421 | -1.17% | 7,437,800 | 1118億4210万 | -8.87% | 10.81 | 1.25 |
| 01/04 | 436 | 440 | 423 | 426 | -2.74% | 5,763,800 | 1131億7039万 | -8.19% | 10.94 | 1.27 |
| 2015 |
| 12/30 | 443 | 448 | 437 | 438 | -0.23% | 3,672,200 | 1163億5829万 | -6.21% | 11.64 | 1.37 |
| 12/29 | 439 | 442 | 430 | 439 | -0.45% | 7,477,100 | 1166億2394万 | -6.6% | 11.67 | 1.37 |
| 12/28 | 432 | 445 | 432 | 441 | +2.32% | 4,488,500 | 1171億5526万 | -6.57% | 11.72 | 1.38 |
| 12/25 | 435 | 443 | 427 | 431 | -2.05% | 7,270,600 | 1144億9868万 | -9.07% | 11.45 | 1.35 |
| 12/24 | 451 | 452 | 438 | 440 | -1.79% | 5,232,600 | 1168億8960万 | -7.76% | 11.69 | 1.38 |
| 12/22 | 451 | 456 | 447 | 448 | -1.1% | 3,611,500 | 1190億1487万 | -6.67% | 11.9 | 1.4 |
| 12/21 | 454 | 459 | 449 | 453 | -1.52% | 6,375,900 | 1203億4316万 | -6.21% | 12.04 | 1.42 |
| 12/18 | 462 | 504 | 457 | 460 | -1.29% | 22,134,800 | 1222億277万 | -5.15% | 12.22 | 1.44 |
| 12/17 | 473 | 477 | 465 | 466 | +1.08% | 6,131,100 | 1237億9672万 | -3.92% | 12.38 | 1.46 |
| 12/16 | 459 | 470 | 453 | 461 | +2.9% | 8,667,300 | 1224億6843万 | -5.14% | 12.25 | 1.44 |
| 12/15 | 459 | 460 | 448 | 448 | -2.4% | 7,311,000 | 1190億1487万 | -7.63% | 11.9 | 1.4 |
| 12/14 | 455 | 459 | 451 | 459 | -2.13% | 8,181,500 | 1219億3711万 | -5.36% | 12.2 | 1.44 |
| 12/11 | 464 | 471 | 462 | 469 | +0.86% | 5,959,800 | 1245億9369万 | -3.1% | 12.46 | 1.47 |
| 12/10 | 472 | 474 | 463 | 465 | -2.72% | 6,784,100 | 1235億3106万 | -3.53% | 12.36 | 1.45 |
| 12/09 | 476 | 481 | 473 | 478 | -0.42% | 7,447,900 | 1269億8461万 | -0.42% | 12.7 | 1.5 |
| 12/08 | 483 | 487 | 478 | 480 | -0.83% | 5,068,500 | 1275億1593万 | +0.42% | 12.75 | 1.5 |
| 12/07 | 491 | 492 | 484 | 484 | -0.21% | 4,830,100 | 1285億7856万 | +1.47% | 12.86 | 1.51 |
| 12/04 | 483 | 487 | 481 | 485 | -1.62% | 4,637,600 | 1288億4422万 | +2.11% | 12.89 | 1.52 |
| 12/03 | 489 | 494 | 483 | 493 | +0.2% | 10,126,700 | 1309億6949万 | +4.23% | 13.1 | 1.54 |
| 12/02 | 494 | 507 | 492 | 492 | +0.41% | 11,577,500 | 1307億383万 | +4.46% | 13.07 | 1.54 |
| 12/01 | 487 | 492 | 484 | 490 | +1.24% | 4,381,600 | 1301億7251万 | +4.48% | 13.02 | 1.53 |
| 11/30 | 489 | 491 | 482 | 484 | -0.82% | 3,291,300 | 1285億7856万 | +3.42% | 12.86 | 1.51 |
| 11/27 | 489 | 495 | 486 | 488 | -0.61% | 6,611,800 | 1296億4120万 | +4.72% | 12.97 | 1.53 |
| 11/26 | 495 | 497 | 489 | 491 | -0.41% | 4,294,800 | 1304億3817万 | +5.59% | 13.05 | 1.54 |
| 11/25 | 499 | 506 | 492 | 493 | -1.6% | 5,190,500 | 1309億6949万 | +6.48% | 13.1 | 1.54 |
| 11/24 | 495 | 502 | 492 | 501 | +0.8% | 5,178,200 | 1330億9475万 | +8.68% | 13.31 | 1.57 |
| 11/20 | 495 | 498 | 488 | 497 | -1.39% | 11,974,200 | 1320億3212万 | +8.28% | 13.21 | 1.55 |
| 11/19 | 506 | 509 | 499 | 504 | +0.2% | 11,274,400 | 1338億9173万 | +10.53% | 13.39 | 1.58 |
| 11/18 | 516 | 516 | 498 | 503 | -1.57% | 16,060,100 | 1336億2607万 | +11.28% | 13.37 | 1.57 |
| 11/17 | 514 | 519 | 500 | 511 | -0.2% | 19,561,400 | 1357億5134万 | +13.56% | 13.58 | 1.6 |
| 11/16 | 494 | 516 | 491 | 512 | +1.59% | 22,374,600 | 1360億1699万 | +14.54% | 13.6 | 1.6 |
| 11/13 | 492 | 510 | 487 | 504 | +6.78% | 45,054,000 | 1338億9173万 | +13.77% | 13.39 | 1.58 |
| 11/12 | 476 | 482 | 466 | 472 | -2.28% | 16,035,300 | 1253億9067万 | +7.27% | 12.54 | 1.48 |
| 11/11 | 457 | 497 | 457 | 483 | +10.02% | 52,531,500 | 1283億1291万 | +10.27% | 12.83 | 1.51 |
| 11/10 | 434 | 442 | 429 | 439 | +0.23% | 3,872,300 | 1166億2394万 | +0.69% | 11.67 | 1.37 |
| 11/09 | 440 | 444 | 438 | 438 | +1.15% | 4,163,900 | 1163億5829万 | +0.92% | 11.64 | 1.37 |
| 11/06 | 420 | 435 | 420 | 433 | +2.85% | 5,513,900 | 1150億3000万 | 0% | 11.51 | 1.35 |
| 11/05 | 426 | 427 | 420 | 421 | -1.64% | 5,618,800 | 1118億4210万 | -2.55% | 11.19 | 1.32 |
| 11/04 | 437 | 439 | 425 | 428 | -1.38% | 5,549,800 | 1137億170万 | -0.47% | 11.37 | 1.34 |
| 11/02 | 435 | 436 | 429 | 434 | -1.36% | 4,143,500 | 1152億9565万 | +0.93% | 11.53 | 1.36 |
| 10/30 | 438 | 444 | 433 | 440 | +0.46% | 7,746,100 | 1168億8960万 | +2.8% | 11.69 | 1.38 |
| 10/29 | 445 | 446 | 436 | 438 | -0.9% | 4,175,800 | 1163億5829万 | +2.82% | 11.64 | 1.37 |
| 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。
