ケネディクス（4321）の株価チャート
2016/11/09～2017/04/05
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 |
|---|
| 2017 |
| 04/05 | 448 | 458 | 448 | 456 | +2.01% | 4,350,100 | 1144億2439万 | +0.66% | 10.35 | 1.18 |
| 04/04 | 448 | 449 | 443 | 447 | -0.22% | 3,844,100 | 1121億6602万 | -1.11% | 10.15 | 1.16 |
| 04/03 | 445 | 450 | 444 | 448 | +1.13% | 3,317,500 | 1124億1695万 | -0.88% | 10.17 | 1.16 |
| 03/31 | 443 | 449 | 439 | 443 | -0.23% | 6,566,800 | 1111億6230万 | -1.99% | 10.05 | 1.15 |
| 03/30 | 444 | 446 | 441 | 444 | -0.89% | 2,998,700 | 1114億1323万 | -1.77% | 10.08 | 1.15 |
| 03/29 | 455 | 455 | 446 | 448 | -0.88% | 1,823,100 | 1124億1695万 | -0.88% | 10.17 | 1.16 |
| 03/28 | 448 | 452 | 448 | 452 | +1.12% | 2,243,300 | 1134億2067万 | 0% | 10.26 | 1.17 |
| 03/27 | 450 | 453 | 446 | 447 | -2.4% | 3,447,300 | 1121億6602万 | -0.89% | 10.15 | 1.16 |
| 03/24 | 456 | 460 | 451 | 458 | -0.22% | 1,536,900 | 1149億2626万 | +1.55% | 10.4 | 1.19 |
| 03/23 | 455 | 460 | 450 | 459 | +1.1% | 2,647,600 | 1151億7719万 | +1.77% | 10.42 | 1.19 |
| 03/22 | 463 | 465 | 454 | 454 | -3.61% | 4,843,000 | 1139億2253万 | +0.89% | 10.3 | 1.18 |
| 03/21 | 470 | 473 | 466 | 471 | -0.21% | 2,536,000 | 1181億8737万 | +4.67% | 11.19 | 1.28 |
| 03/17 | 478 | 479 | 469 | 472 | -1.05% | 3,383,100 | 1184億3829万 | +5.12% | 11.22 | 1.28 |
| 03/16 | 464 | 479 | 463 | 477 | +2.8% | 5,655,200 | 1196億9294万 | +6.71% | 11.33 | 1.3 |
| 03/15 | 459 | 473 | 459 | 464 | +0.22% | 4,747,400 | 1164億3087万 | +4.27% | 11.03 | 1.26 |
| 03/14 | 470 | 472 | 460 | 463 | -0.64% | 5,398,700 | 1161億7994万 | +4.51% | 11 | 1.26 |
| 03/13 | 454 | 472 | 451 | 466 | +3.33% | 8,391,400 | 1169億3272万 | +5.67% | 11.07 | 1.27 |
| 03/10 | 450 | 451 | 445 | 451 | +0.45% | 2,857,900 | 1131億6879万 | +2.73% | 10.72 | 1.23 |
| 03/09 | 455 | 456 | 448 | 449 | -1.1% | 3,224,900 | 1126億6694万 | +2.51% | 10.67 | 1.22 |
| 03/08 | 449 | 462 | 445 | 454 | +4.61% | 13,642,600 | 1139億2158万 | +4.13% | 10.79 | 1.23 |
| 03/07 | 438 | 440 | 433 | 434 | -1.59% | 2,421,100 | 1089億301万 | -0.23% | 10.31 | 1.18 |
| 03/06 | 439 | 442 | 437 | 441 | +0.46% | 2,921,000 | 1106億5951万 | +1.38% | 10.48 | 1.2 |
| 03/03 | 444 | 445 | 438 | 439 | -1.35% | 2,068,800 | 1101億5765万 | +1.15% | 10.43 | 1.19 |
| 03/02 | 446 | 446 | 441 | 445 | +0.45% | 3,368,300 | 1116億6322万 | +2.77% | 10.57 | 1.21 |
| 03/01 | 442 | 445 | 439 | 443 | +0.23% | 2,873,700 | 1111億6136万 | +2.31% | 10.53 | 1.2 |
| 02/28 | 441 | 446 | 441 | 442 | 0% | 3,069,100 | 1109億1044万 | +2.31% | 10.5 | 1.2 |
| 02/27 | 442 | 443 | 439 | 442 | -0.23% | 2,865,300 | 1109億1044万 | +2.55% | 10.5 | 1.2 |
| 02/24 | 442 | 446 | 442 | 443 | -0.23% | 2,212,500 | 1111億6136万 | +2.78% | 10.53 | 1.2 |
| 02/23 | 443 | 445 | 441 | 444 | 0% | 2,310,100 | 1114億1229万 | +3.26% | 10.55 | 1.21 |
| 02/22 | 446 | 447 | 443 | 444 | +0.23% | 3,624,000 | 1114億1229万 | +3.26% | 10.55 | 1.21 |
| 02/21 | 441 | 444 | 438 | 443 | +0.45% | 3,853,300 | 1111億5977万 | +3.26% | 10.53 | 1.2 |
| 02/20 | 441 | 443 | 438 | 441 | -0.45% | 3,047,600 | 1106億5792万 | +3.04% | 10.48 | 1.2 |
| 02/17 | 442 | 444 | 442 | 443 | -0.45% | 2,212,300 | 1111億5977万 | +3.5% | 10.53 | 1.2 |
| 02/16 | 449 | 449 | 441 | 445 | -1.11% | 4,519,800 | 1116億6162万 | +3.97% | 10.57 | 1.21 |
| 02/15 | 450 | 455 | 449 | 450 | +0.9% | 4,534,500 | 1129億1625万 | +5.14% | 10.69 | 1.22 |
| 02/14 | 455 | 461 | 446 | 446 | +2.29% | 13,294,100 | 1119億1255万 | +4.45% | 10.6 | 1.21 |
| 02/13 | 432 | 437 | 430 | 436 | +1.4% | 3,038,500 | 1094億330万 | +2.11% | 10.36 | 1.18 |
| 02/10 | 430 | 431 | 425 | 430 | +1.42% | 2,641,000 | 1078億9775万 | +0.7% | 10.22 | 1.17 |
| 02/09 | 423 | 426 | 421 | 424 | +0.71% | 2,298,600 | 1063億9220万 | -0.7% | 10.07 | 1.15 |
| 02/08 | 415 | 423 | 414 | 421 | +1.45% | 2,018,500 | 1056億3942万 | -1.41% | 10 | 1.14 |
| 02/07 | 413 | 417 | 412 | 415 | -0.24% | 1,974,900 | 1041億3387万 | -2.81% | 9.86 | 1.13 |
| 02/06 | 417 | 417 | 411 | 416 | +0.48% | 2,686,400 | 1043億8480万 | -2.58% | 9.88 | 1.13 |
| 02/03 | 413 | 415 | 406 | 414 | +0.24% | 3,159,100 | 1038億8295万 | -3.27% | 9.84 | 1.13 |
| 02/02 | 420 | 421 | 412 | 413 | -1.67% | 4,033,400 | 1036億3202万 | -3.5% | 9.81 | 1.12 |
| 02/01 | 421 | 422 | 419 | 420 | -0.71% | 2,650,700 | 1053億8850万 | -2.1% | 9.98 | 1.14 |
| 01/31 | 422 | 426 | 421 | 423 | -0.47% | 2,125,700 | 1061億4127万 | -1.4% | 10.05 | 1.15 |
| 01/30 | 426 | 429 | 423 | 425 | -0.7% | 2,365,700 | 1066億4312万 | -0.93% | 10.1 | 1.15 |
| 01/27 | 431 | 431 | 425 | 428 | -0.23% | 2,027,400 | 1073億9590万 | -0.23% | 10.17 | 1.16 |
| 01/26 | 428 | 430 | 426 | 429 | +0.94% | 1,571,200 | 1076億4682万 | 0% | 10.19 | 1.17 |
| 01/25 | 426 | 428 | 423 | 425 | +0.47% | 2,172,900 | 1066億4312万 | -0.93% | 10.1 | 1.15 |
| 01/24 | 424 | 428 | 420 | 423 | -0.24% | 2,341,300 | 1061億4127万 | -1.4% | 10.05 | 1.15 |
| 01/23 | 428 | 429 | 421 | 424 | -2.08% | 2,985,900 | 1063億8783万 | -1.4% | 10.07 | 1.15 |
| 01/20 | 431 | 434 | 427 | 433 | 0% | 1,897,100 | 1086億4606万 | +0.46% | 10.29 | 1.18 |
| 01/19 | 435 | 435 | 429 | 433 | +1.41% | 2,212,900 | 1086億4606万 | +0.46% | 10.29 | 1.18 |
| 01/18 | 424 | 430 | 423 | 427 | +0.47% | 1,699,600 | 1071億4057万 | -1.16% | 10.15 | 1.16 |
| 01/17 | 430 | 430 | 423 | 425 | -1.85% | 2,786,500 | 1066億3874万 | -1.85% | 10.1 | 1.15 |
| 01/16 | 440 | 441 | 431 | 433 | -2.04% | 2,047,100 | 1086億4606万 | 0% | 10.29 | 1.18 |
| 01/13 | 437 | 444 | 436 | 442 | +0.91% | 2,635,900 | 1109億429万 | +2.08% | 10.5 | 1.2 |
| 01/12 | 439 | 439 | 433 | 438 | -0.9% | 2,973,400 | 1099億63万 | +1.39% | 10.41 | 1.19 |
| 01/11 | 444 | 449 | 441 | 442 | +0.23% | 3,334,200 | 1109億429万 | +2.31% | 10.5 | 1.2 |
| 01/10 | 446 | 454 | 438 | 441 | -0.23% | 6,601,200 | 1106億5338万 | +2.32% | 10.48 | 1.2 |
| 01/06 | 430 | 445 | 429 | 442 | +2.79% | 7,121,000 | 1109億429万 | +2.55% | 10.5 | 1.2 |
| 01/05 | 425 | 431 | 425 | 430 | +1.42% | 3,947,300 | 1078億9332万 | 0% | 10.22 | 1.17 |
| 01/04 | 419 | 425 | 417 | 424 | +1.92% | 2,416,500 | 1063億8783万 | -1.4% | 10.07 | 1.15 |
| 2016 |
| 12/30 | 417 | 420 | 414 | 416 | -0.48% | 3,154,300 | 1105億2916万 | -3.26% | 10.85 | 1.26 |
| 12/29 | 423 | 423 | 414 | 418 | -1.18% | 3,352,900 | 1110億6055万 | -2.79% | 10.9 | 1.26 |
| 12/28 | 422 | 425 | 422 | 423 | -0.47% | 1,842,000 | 1123億8902万 | -1.86% | 11.03 | 1.28 |
| 12/27 | 425 | 426 | 422 | 425 | -0.23% | 2,412,600 | 1129億2041万 | -1.16% | 11.08 | 1.28 |
| 12/26 | 427 | 432 | 423 | 426 | +0.71% | 2,904,400 | 1131億8611万 | -0.93% | 11.11 | 1.29 |
| 12/22 | 421 | 423 | 416 | 423 | +0.48% | 3,595,500 | 1123億8902万 | -1.63% | 11.03 | 1.28 |
| 12/21 | 426 | 429 | 420 | 421 | -0.94% | 2,842,900 | 1118億5704万 | -1.86% | 10.36 | 1.2 |
| 12/20 | 427 | 429 | 424 | 425 | -0.7% | 2,035,800 | 1129億1982万 | -0.93% | 10.46 | 1.21 |
| 12/19 | 431 | 433 | 426 | 428 | -1.15% | 2,763,200 | 1137億1690万 | -0.47% | 10.54 | 1.22 |
| 12/16 | 439 | 440 | 432 | 433 | -0.46% | 2,834,900 | 1150億4537万 | +0.7% | 10.66 | 1.23 |
| 12/15 | 443 | 444 | 433 | 435 | -1.81% | 3,262,500 | 1155億7675万 | +0.93% | 10.71 | 1.24 |
| 12/14 | 442 | 445 | 440 | 443 | 0% | 2,489,000 | 1177億230万 | +3.02% | 10.9 | 1.26 |
| 12/13 | 449 | 449 | 441 | 443 | -1.34% | 2,818,700 | 1177億230万 | +3.02% | 10.9 | 1.26 |
| 12/12 | 451 | 455 | 445 | 449 | 0% | 3,471,400 | 1192億9647万 | +4.42% | 11.05 | 1.28 |
| 12/09 | 457 | 462 | 448 | 449 | +0.67% | 8,407,500 | 1192億9647万 | +4.66% | 11.05 | 1.28 |
| 12/08 | 444 | 449 | 438 | 446 | +1.83% | 6,439,700 | 1184億9939万 | +3.96% | 10.98 | 1.27 |
| 12/07 | 430 | 439 | 430 | 438 | +2.1% | 3,502,600 | 1163億7384万 | +2.1% | 10.78 | 1.25 |
| 12/06 | 426 | 433 | 425 | 429 | +1.42% | 3,804,500 | 1139億8259万 | -0.23% | 10.56 | 1.22 |
| 12/05 | 425 | 425 | 421 | 423 | -1.17% | 2,542,500 | 1123億8843万 | -1.63% | 10.41 | 1.21 |
| 12/02 | 426 | 429 | 422 | 428 | 0% | 3,485,100 | 1137億1690万 | -0.47% | 10.54 | 1.22 |
| 12/01 | 426 | 435 | 426 | 428 | +1.42% | 5,089,600 | 1137億1690万 | -0.47% | 10.54 | 1.22 |
| 11/30 | 424 | 426 | 421 | 422 | -0.24% | 2,328,000 | 1121億2274万 | -1.86% | 10.39 | 1.2 |
| 11/29 | 423 | 425 | 420 | 423 | 0% | 2,811,100 | 1123億8843万 | -1.86% | 10.41 | 1.21 |
| 11/28 | 423 | 426 | 419 | 423 | 0% | 2,850,800 | 1123億8843万 | -1.86% | 10.41 | 1.21 |
| 11/25 | 434 | 435 | 421 | 423 | -2.53% | 4,466,200 | 1123億8843万 | -2.08% | 10.41 | 1.21 |
| 11/24 | 429 | 438 | 429 | 434 | +2.36% | 5,226,200 | 1153億1106万 | +0.46% | 10.68 | 1.24 |
| 11/22 | 422 | 425 | 421 | 424 | +0.71% | 3,014,100 | 1126億5412万 | -1.85% | 10.44 | 1.21 |
| 11/21 | 424 | 425 | 420 | 421 | +0.48% | 2,740,000 | 1118億5591万 | -2.55% | 10.36 | 1.2 |
| 11/18 | 417 | 426 | 416 | 419 | +1.45% | 5,665,700 | 1113億2452万 | -3.01% | 10.31 | 1.19 |
| 11/17 | 415 | 416 | 409 | 413 | -0.24% | 3,649,100 | 1097億3038万 | -4.4% | 10.17 | 1.18 |
| 11/16 | 425 | 426 | 412 | 414 | -2.36% | 6,800,300 | 1099億9607万 | -4.39% | 10.19 | 1.18 |
| 11/15 | 428 | 429 | 422 | 424 | -0.93% | 3,714,500 | 1126億5298万 | -2.3% | 10.44 | 1.21 |
| 11/14 | 429 | 434 | 424 | 428 | -4.68% | 7,571,800 | 1137億1574万 | -1.61% | 10.53 | 1.22 |
| 11/11 | 441 | 453 | 441 | 449 | +2.75% | 5,423,300 | 1192億9525万 | +3.22% | 11.05 | 1.28 |
| 11/10 | 435 | 440 | 432 | 437 | +5.05% | 4,645,800 | 1161億696万 | +0.46% | 10.76 | 1.25 |
| 11/09 | 442 | 443 | 404 | 416 | -5.02% | 8,907,500 | 1105億2745万 | -4.37% | 10.24 | 1.19 |
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。
