ケネディクス（4321）の株価チャート
2016/05/24～2016/10/17
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 |
| 10/17 | 424 | 432 | 424 | 430 | +1.65% | 3,231,700 | 1142億4713万 | -4.66% | 10.58 | 1.23 |
| 10/14 | 421 | 424 | 419 | 423 | -0.24% | 2,760,100 | 1123億8729万 | -6.62% | 10.41 | 1.21 |
| 10/13 | 430 | 433 | 423 | 424 | -1.17% | 3,317,700 | 1126億5298万 | -6.81% | 10.44 | 1.21 |
| 10/12 | 437 | 438 | 428 | 429 | -2.28% | 2,431,600 | 1139億8143万 | -6.13% | 10.56 | 1.22 |
| 10/11 | 436 | 443 | 436 | 439 | +0.23% | 1,963,200 | 1166億3834万 | -4.36% | 10.81 | 1.25 |
| 10/07 | 445 | 446 | 436 | 438 | -1.13% | 2,332,300 | 1163億7265万 | -4.99% | 10.78 | 1.25 |
| 10/06 | 443 | 448 | 442 | 443 | +0.23% | 2,865,000 | 1177億111万 | -4.32% | 10.9 | 1.26 |
| 10/05 | 444 | 445 | 441 | 442 | -0.45% | 2,376,700 | 1174億3542万 | -4.74% | 10.88 | 1.26 |
| 10/04 | 444 | 447 | 442 | 444 | -0.22% | 1,711,700 | 1179億6680万 | -4.52% | 10.93 | 1.27 |
| 10/03 | 450 | 451 | 442 | 445 | -0.67% | 2,354,700 | 1182億3249万 | -4.51% | 10.95 | 1.27 |
| 09/30 | 448 | 450 | 444 | 448 | -1.1% | 2,440,700 | 1190億2956万 | -3.86% | 11.03 | 1.28 |
| 09/29 | 454 | 459 | 453 | 453 | +0.22% | 1,740,600 | 1203億5802万 | -3% | 11.15 | 1.29 |
| 09/28 | 455 | 459 | 448 | 452 | -1.09% | 2,419,300 | 1200億9233万 | -3.42% | 11.13 | 1.29 |
| 09/27 | 448 | 457 | 446 | 457 | +0.88% | 2,882,300 | 1214億2078万 | -2.56% | 11.25 | 1.3 |
| 09/26 | 462 | 462 | 452 | 453 | -2.16% | 3,205,800 | 1203億5802万 | -3.41% | 11.15 | 1.29 |
| 09/23 | 463 | 468 | 461 | 463 | -0.86% | 3,104,900 | 1230億1493万 | -1.28% | 11.4 | 1.32 |
| 09/21 | 464 | 474 | 460 | 467 | +1.52% | 5,451,800 | 1240億7657万 | -0.43% | 11.99 | 1.39 |
| 09/20 | 458 | 464 | 454 | 460 | -0.22% | 1,765,600 | 1222億1675万 | -1.92% | 11.81 | 1.37 |
| 09/16 | 462 | 468 | 458 | 461 | -0.22% | 3,862,200 | 1224億8244万 | -1.5% | 11.84 | 1.37 |
| 09/15 | 463 | 467 | 458 | 462 | -0.65% | 3,921,100 | 1227億4813万 | -1.28% | 11.86 | 1.37 |
| 09/14 | 464 | 475 | 462 | 465 | 0% | 4,475,900 | 1235億4519万 | -0.21% | 11.94 | 1.38 |
| 09/13 | 468 | 474 | 463 | 465 | -0.21% | 2,770,600 | 1235億4519万 | +0.22% | 11.94 | 1.38 |
| 09/12 | 463 | 468 | 463 | 466 | -1.06% | 3,865,600 | 1238億1088万 | +0.87% | 11.96 | 1.39 |
| 09/09 | 470 | 474 | 466 | 471 | -0.42% | 3,494,200 | 1251億3933万 | +2.39% | 12.09 | 1.4 |
| 09/08 | 473 | 475 | 472 | 473 | -0.63% | 2,087,100 | 1256億7070万 | +3.5% | 12.14 | 1.41 |
| 09/07 | 477 | 479 | 472 | 476 | -1.24% | 4,301,000 | 1264億6777万 | +4.85% | 12.22 | 1.42 |
| 09/06 | 477 | 483 | 473 | 482 | +0.84% | 2,451,600 | 1280億6190万 | +6.87% | 12.38 | 1.43 |
| 09/05 | 483 | 488 | 477 | 478 | -0.62% | 4,911,300 | 1269億9915万 | +6.7% | 12.27 | 1.42 |
| 09/02 | 480 | 483 | 476 | 481 | 0% | 2,859,600 | 1277億9621万 | +7.85% | 12.35 | 1.43 |
| 09/01 | 477 | 481 | 473 | 481 | +1.26% | 2,150,800 | 1277億9621万 | +8.33% | 12.35 | 1.43 |
| 08/31 | 482 | 482 | 473 | 475 | -0.63% | 3,251,000 | 1262億208万 | +7.47% | 12.2 | 1.41 |
| 08/30 | 473 | 483 | 471 | 478 | +1.7% | 5,085,100 | 1269億9915万 | +8.88% | 12.27 | 1.42 |
| 08/29 | 466 | 472 | 466 | 470 | +2.17% | 3,664,700 | 1248億7364万 | +7.55% | 12.07 | 1.4 |
| 08/26 | 458 | 463 | 458 | 460 | -0.65% | 2,698,700 | 1222億1675万 | +5.75% | 11.81 | 1.37 |
| 08/25 | 468 | 468 | 461 | 463 | -1.28% | 3,152,000 | 1230億1382万 | +6.93% | 11.89 | 1.38 |
| 08/24 | 467 | 472 | 464 | 469 | +0.86% | 2,885,100 | 1246億795万 | +8.82% | 12.04 | 1.39 |
| 08/23 | 471 | 474 | 462 | 465 | -1.48% | 4,961,700 | 1235億4519万 | +8.39% | 11.94 | 1.38 |
| 08/22 | 464 | 475 | 462 | 472 | +2.16% | 5,674,300 | 1254億232万 | +10.54% | 12.12 | 1.4 |
| 08/19 | 457 | 468 | 454 | 462 | +1.09% | 4,096,700 | 1227億4549万 | +8.96% | 11.86 | 1.37 |
| 08/18 | 457 | 461 | 455 | 457 | -0.87% | 4,479,600 | 1214億1708万 | +8.29% | 11.73 | 1.36 |
| 08/17 | 461 | 465 | 458 | 461 | -0.22% | 4,801,600 | 1224億7981万 | +9.76% | 11.84 | 1.37 |
| 08/16 | 465 | 472 | 460 | 462 | +2.21% | 8,184,600 | 1227億4549万 | +10.53% | 11.86 | 1.37 |
| 08/15 | 452 | 455 | 443 | 452 | -0.88% | 6,290,000 | 1200億8867万 | +8.92% | 11.6 | 1.34 |
| 08/12 | 451 | 478 | 448 | 456 | +9.88% | 20,090,300 | 1211億5140万 | +10.68% | 11.71 | 1.36 |
| 08/10 | 414 | 416 | 412 | 415 | -0.24% | 1,628,400 | 1102億5840万 | +1.47% | 10.65 | 1.23 |
| 08/09 | 416 | 418 | 411 | 416 | +0.24% | 1,886,900 | 1105億2408万 | +1.96% | 10.68 | 1.24 |
| 08/08 | 407 | 417 | 405 | 415 | +3.75% | 3,773,700 | 1102億5840万 | +1.72% | 10.65 | 1.23 |
| 08/05 | 403 | 404 | 397 | 400 | -1.23% | 3,365,200 | 1062億7316万 | -1.48% | 10.27 | 1.19 |
| 08/04 | 395 | 407 | 392 | 405 | +2.27% | 4,683,400 | 1076億157万 | -0.25% | 10.4 | 1.2 |
| 08/03 | 400 | 404 | 394 | 396 | -2.7% | 5,242,500 | 1052億1042万 | -2.22% | 10.17 | 1.18 |
| 08/02 | 403 | 411 | 402 | 407 | -0.25% | 5,964,000 | 1081億3294万 | +0.74% | 10.45 | 1.21 |
| 08/01 | 409 | 412 | 401 | 408 | -2.16% | 7,536,300 | 1083億9862万 | +1.24% | 10.47 | 1.21 |
| 07/29 | 431 | 458 | 406 | 417 | -2.8% | 14,732,900 | 1107億8976万 | +3.73% | 10.71 | 1.24 |
| 07/28 | 431 | 432 | 426 | 429 | -0.69% | 3,318,100 | 1139億7796万 | +6.98% | 11.01 | 1.28 |
| 07/27 | 419 | 435 | 416 | 432 | +4.35% | 9,728,700 | 1147億7501万 | +8% | 11.09 | 1.28 |
| 07/26 | 417 | 418 | 408 | 414 | -1.66% | 4,734,200 | 1099億9272万 | +3.76% | 10.63 | 1.23 |
| 07/25 | 417 | 430 | 417 | 421 | +1.45% | 6,452,000 | 1118億5250万 | +5.51% | 10.81 | 1.25 |
| 07/22 | 412 | 416 | 409 | 415 | -0.24% | 4,069,600 | 1102億5840万 | +4.27% | 10.65 | 1.23 |
| 07/21 | 418 | 424 | 414 | 416 | +0.24% | 4,541,000 | 1105億2254万 | +5.05% | 10.68 | 1.24 |
| 07/20 | 416 | 417 | 409 | 415 | -0.48% | 2,906,800 | 1102億5686万 | +5.06% | 10.65 | 1.23 |
| 07/19 | 418 | 420 | 410 | 417 | +1.21% | 3,735,700 | 1107億8822万 | +5.84% | 10.71 | 1.24 |
| 07/15 | 410 | 423 | 406 | 412 | +0.24% | 6,843,200 | 1094億5983万 | +5.1% | 10.58 | 1.23 |
| 07/14 | 415 | 416 | 409 | 411 | -0.24% | 2,886,300 | 1091億9415万 | +4.85% | 10.55 | 1.22 |
| 07/13 | 420 | 423 | 409 | 412 | +0.98% | 6,718,800 | 1094億5983万 | +5.1% | 10.58 | 1.23 |
| 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 |
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。
