ケネディクス（4321）の株価チャート
2016/02/17～2016/07/12
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 |
| 07/12 | 404 | 412 | 403 | 408 | +3.03% | 5,232,900 | 1083億9711万 | +4.08% | 10.47 | 1.21 |
| 07/11 | 389 | 401 | 385 | 396 | +4.49% | 4,657,700 | 1052億896万 | +1.02% | 10.17 | 1.18 |
| 07/08 | 381 | 385 | 375 | 379 | -1.56% | 3,450,600 | 1006億9241万 | -3.32% | 9.73 | 1.13 |
| 07/07 | 389 | 398 | 383 | 385 | -1.28% | 3,566,600 | 1022億8649万 | -2.28% | 9.88 | 1.15 |
| 07/06 | 387 | 395 | 381 | 390 | -1.27% | 3,865,300 | 1036億1488万 | -1.27% | 10.01 | 1.16 |
| 07/05 | 397 | 398 | 388 | 395 | 0% | 2,363,300 | 1049億4328万 | -0.5% | 10.14 | 1.17 |
| 07/04 | 384 | 400 | 383 | 395 | +3.13% | 4,252,900 | 1049億4328万 | -0.75% | 10.14 | 1.17 |
| 07/01 | 384 | 384 | 373 | 383 | +0.26% | 4,566,400 | 1017億5513万 | -4.25% | 9.83 | 1.14 |
| 06/30 | 389 | 391 | 382 | 382 | -0.52% | 2,727,200 | 1014億8945万 | -4.74% | 9.81 | 1.14 |
| 06/29 | 386 | 387 | 379 | 384 | +1.86% | 3,734,200 | 1020億2081万 | -4.71% | 9.86 | 1.14 |
| 06/28 | 368 | 381 | 360 | 377 | +0.27% | 3,886,800 | 1001億6105万 | -6.68% | 9.68 | 1.12 |
| 06/27 | 374 | 384 | 373 | 376 | -0.27% | 3,097,900 | 998億9537万 | -7.39% | 9.65 | 1.12 |
| 06/24 | 413 | 416 | 365 | 377 | -7.6% | 11,154,600 | 1001億6105万 | -7.6% | 9.68 | 1.12 |
| 06/23 | 404 | 410 | 399 | 408 | +0.74% | 2,480,900 | 1083億9711万 | -0.49% | 10.47 | 1.21 |
| 06/22 | 409 | 409 | 403 | 405 | -0.74% | 4,316,100 | 1076億7万 | -1.46% | 10.4 | 1.2 |
| 06/21 | 409 | 410 | 402 | 408 | +0.25% | 3,921,700 | 1083億8854万 | -0.97% | 10.47 | 1.21 |
| 06/20 | 392 | 413 | 390 | 407 | +5.71% | 6,281,800 | 1081億2288万 | -1.45% | 10.45 | 1.21 |
| 06/17 | 385 | 388 | 382 | 385 | +1.58% | 3,852,100 | 1022億7840万 | -7% | 9.88 | 1.14 |
| 06/16 | 381 | 384 | 371 | 379 | -1.81% | 7,726,500 | 1006億8445万 | -9.11% | 9.73 | 1.13 |
| 06/15 | 377 | 390 | 376 | 386 | +1.31% | 4,405,600 | 1025億4406万 | -8.31% | 9.91 | 1.15 |
| 06/14 | 381 | 387 | 375 | 381 | -1.04% | 4,448,900 | 1012億1577万 | -10.14% | 9.78 | 1.13 |
| 06/13 | 394 | 395 | 384 | 385 | -4.23% | 4,656,000 | 1022億7840万 | -10.05% | 9.88 | 1.14 |
| 06/10 | 402 | 405 | 398 | 402 | -0.74% | 3,357,000 | 1067億9459万 | -6.94% | 10.32 | 1.2 |
| 06/09 | 407 | 410 | 402 | 405 | -1.7% | 2,733,400 | 1075億9157万 | -6.68% | 10.4 | 1.2 |
| 06/08 | 412 | 412 | 404 | 412 | +0.49% | 2,422,700 | 1094億5117万 | -5.5% | 10.58 | 1.23 |
| 06/07 | 416 | 417 | 407 | 410 | -1.2% | 3,246,300 | 1089億1986万 | -6.61% | 10.53 | 1.22 |
| 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 |
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。
