ケネディクス（4321）の株価チャート
2016/01/08～2016/06/06
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 |
| 06/06 | 412 | 415 | 405 | 415 | -0.72% | 5,074,400 | 1102億4815万 | -6.32% | 10.65 | 1.23 |
| 06/03 | 419 | 423 | 415 | 418 | -0.24% | 2,553,700 | 1110億4512万 | -6.28% | 10.73 | 1.24 |
| 06/02 | 424 | 424 | 416 | 419 | -1.64% | 3,620,000 | 1113億1078万 | -6.89% | 10.76 | 1.25 |
| 06/01 | 435 | 436 | 423 | 426 | -2.52% | 4,330,900 | 1131億7039万 | -5.96% | 10.94 | 1.27 |
| 05/31 | 426 | 437 | 424 | 437 | +3.31% | 5,668,700 | 1160億9263万 | -4.17% | 11.22 | 1.3 |
| 05/30 | 424 | 425 | 418 | 423 | +0.71% | 2,520,600 | 1123億7341万 | -7.44% | 10.86 | 1.26 |
| 05/27 | 416 | 420 | 416 | 420 | +0.48% | 2,415,500 | 1115億7644万 | -8.5% | 10.78 | 1.25 |
| 05/26 | 424 | 424 | 416 | 418 | -0.48% | 2,948,500 | 1110億4512万 | -9.33% | 10.73 | 1.24 |
| 05/25 | 425 | 427 | 418 | 420 | 0% | 2,468,300 | 1115億7644万 | -9.29% | 10.78 | 1.25 |
| 05/24 | 427 | 428 | 417 | 420 | -2.1% | 4,522,600 | 1115億7644万 | -9.87% | 10.78 | 1.25 |
| 05/23 | 432 | 432 | 426 | 429 | -0.69% | 3,583,300 | 1139億6736万 | -8.33% | 11.01 | 1.28 |
| 05/20 | 427 | 433 | 426 | 432 | +0.47% | 3,290,700 | 1147億6434万 | -8.09% | 11.09 | 1.28 |
| 05/19 | 436 | 436 | 429 | 430 | -0.23% | 3,569,300 | 1142億3302万 | -8.7% | 11.04 | 1.28 |
| 05/18 | 437 | 439 | 425 | 431 | -1.15% | 5,896,700 | 1144億9868万 | -8.69% | 11.06 | 1.28 |
| 05/17 | 428 | 437 | 426 | 436 | +3.32% | 5,657,000 | 1158億2697万 | -8.02% | 11.19 | 1.3 |
| 05/16 | 450 | 455 | 422 | 422 | -9.44% | 13,353,800 | 1121億776万 | -11.16% | 10.83 | 1.26 |
| 05/13 | 470 | 471 | 464 | 466 | -1.27% | 3,449,300 | 1237億9672万 | -2.31% | 11.96 | 1.39 |
| 05/12 | 471 | 474 | 466 | 472 | -0.84% | 2,714,600 | 1253億9067万 | -1.05% | 12.12 | 1.4 |
| 05/11 | 485 | 487 | 475 | 476 | -1.04% | 3,793,600 | 1264億5330万 | -0.21% | 12.22 | 1.42 |
| 05/10 | 470 | 481 | 467 | 481 | +2.78% | 4,109,000 | 1277億8159万 | +0.63% | 12.35 | 1.43 |
| 05/09 | 465 | 470 | 464 | 468 | +1.3% | 4,194,900 | 1243億2803万 | -2.09% | 12.01 | 1.39 |
| 05/06 | 472 | 476 | 460 | 462 | -1.28% | 4,728,500 | 1227億3408万 | -3.75% | 11.86 | 1.37 |
| 05/02 | 460 | 468 | 458 | 468 | -1.47% | 6,299,200 | 1243億2803万 | -2.7% | 12.01 | 1.39 |
| 04/28 | 508 | 510 | 471 | 475 | -6.13% | 11,211,300 | 1261億8764万 | -1.25% | 12.19 | 1.41 |
| 04/27 | 504 | 508 | 497 | 506 | +1.2% | 7,880,700 | 1344億2304万 | +4.98% | 12.99 | 1.5 |
| 04/26 | 505 | 510 | 493 | 500 | -1.57% | 8,813,600 | 1328億2910万 | +3.73% | 12.84 | 1.49 |
| 04/25 | 502 | 517 | 501 | 508 | +1.6% | 16,154,300 | 1349億5436万 | +5.39% | 13.04 | 1.51 |
| 04/22 | 483 | 502 | 483 | 500 | +2.25% | 11,797,100 | 1328億2910万 | +3.95% | 12.84 | 1.49 |
| 04/21 | 481 | 492 | 480 | 489 | +2.73% | 11,326,000 | 1299億685万 | +1.88% | 12.55 | 1.45 |
| 04/20 | 478 | 482 | 473 | 476 | +1.06% | 5,952,100 | 1264億5330万 | -0.83% | 12.22 | 1.42 |
| 04/19 | 469 | 474 | 466 | 471 | +2.17% | 4,503,700 | 1251億2501万 | -2.08% | 12.09 | 1.4 |
| 04/18 | 465 | 469 | 459 | 461 | -3.96% | 6,716,100 | 1224億6843万 | -4.36% | 11.83 | 1.37 |
| 04/15 | 482 | 488 | 477 | 480 | -1.44% | 5,117,800 | 1275億1593万 | -0.62% | 12.32 | 1.43 |
| 04/14 | 481 | 488 | 477 | 487 | +2.1% | 6,363,700 | 1293億7554万 | +0.83% | 12.5 | 1.45 |
| 04/13 | 478 | 480 | 473 | 477 | +1.27% | 4,955,800 | 1267億1896万 | -1.04% | 12.25 | 1.42 |
| 04/12 | 464 | 473 | 462 | 471 | +2.17% | 6,179,200 | 1251億2501万 | -2.48% | 12.09 | 1.4 |
| 04/11 | 458 | 463 | 453 | 461 | -0.43% | 4,775,800 | 1224億6843万 | -4.55% | 11.83 | 1.37 |
| 04/08 | 461 | 468 | 454 | 463 | -1.28% | 6,836,400 | 1229億9974万 | -4.34% | 11.89 | 1.38 |
| 04/07 | 475 | 478 | 466 | 469 | 0% | 5,151,200 | 1245億9369万 | -3.3% | 12.04 | 1.39 |
| 04/06 | 453 | 474 | 450 | 469 | +2.18% | 9,708,000 | 1245億9369万 | -3.3% | 12.04 | 1.39 |
| 04/05 | 467 | 472 | 456 | 459 | -3.16% | 6,528,800 | 1219億3711万 | -5.36% | 11.78 | 1.37 |
| 04/04 | 465 | 479 | 461 | 474 | +0.21% | 5,784,200 | 1259億2198万 | -2.27% | 12.17 | 1.41 |
| 04/01 | 490 | 490 | 471 | 473 | -3.86% | 8,951,400 | 1256億5632万 | -2.47% | 12.14 | 1.41 |
| 03/31 | 502 | 507 | 490 | 492 | -1.8% | 7,511,900 | 1307億383万 | +1.44% | 12.63 | 1.46 |
| 03/30 | 502 | 514 | 498 | 501 | +0.2% | 10,149,500 | 1330億9475万 | +3.51% | 12.86 | 1.49 |
| 03/29 | 488 | 502 | 488 | 500 | +2.88% | 6,143,700 | 1328億2910万 | +3.73% | 12.84 | 1.49 |
| 03/28 | 488 | 492 | 482 | 486 | -0.21% | 4,019,200 | 1291億988万 | +1.04% | 12.48 | 1.45 |
| 03/25 | 489 | 490 | 485 | 487 | -0.81% | 4,288,700 | 1293億7554万 | +1.67% | 12.5 | 1.45 |
| 03/24 | 502 | 503 | 489 | 491 | -2% | 8,091,600 | 1304億3817万 | +2.94% | 12.6 | 1.46 |
| 03/23 | 497 | 504 | 495 | 501 | +1.21% | 8,389,100 | 1330億9475万 | +5.7% | 12.86 | 1.49 |
| 03/22 | 497 | 500 | 487 | 495 | +0.81% | 13,288,300 | 1315億80万 | +5.1% | 12.71 | 1.47 |
| 03/18 | 484 | 492 | 478 | 491 | +1.45% | 6,697,600 | 1304億3817万 | +5.14% | 12.6 | 1.46 |
| 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 |
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。
