ケネディクス（4321）の株価チャート
2017/04/17～2017/09/08
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 |
| 09/08 | 527 | 542 | 526 | 538 | +2.48% | 5,708,900 | 1350億1857万 | -1.28% | 12.22 | 1.4 |
| 09/07 | 522 | 528 | 522 | 525 | +0.96% | 1,984,700 | 1317億5604万 | -3.67% | 11.92 | 1.36 |
| 09/06 | 508 | 522 | 508 | 520 | +1.36% | 2,966,400 | 1305億122万 | -4.94% | 11.81 | 1.35 |
| 09/05 | 520 | 523 | 508 | 513 | -1.35% | 5,182,500 | 1287億4448万 | -6.56% | 11.65 | 1.33 |
| 09/04 | 527 | 528 | 516 | 520 | -1.89% | 2,410,000 | 1305億122万 | -5.63% | 11.81 | 1.35 |
| 09/01 | 531 | 531 | 526 | 530 | +0.38% | 3,149,800 | 1330億1086万 | -4.16% | 12.04 | 1.38 |
| 08/31 | 530 | 535 | 528 | 528 | +0.19% | 1,777,400 | 1325億893万 | -4.69% | 11.99 | 1.37 |
| 08/30 | 530 | 531 | 523 | 527 | +0.38% | 3,178,000 | 1322億5797万 | -5.22% | 11.97 | 1.37 |
| 08/29 | 522 | 527 | 520 | 525 | -0.57% | 4,596,700 | 1317億5604万 | -5.91% | 11.92 | 1.36 |
| 08/28 | 531 | 533 | 526 | 528 | -0.75% | 2,537,300 | 1325億893万 | -5.71% | 11.99 | 1.37 |
| 08/25 | 543 | 545 | 532 | 532 | -1.66% | 3,137,200 | 1335億1279万 | -5.17% | 12.08 | 1.38 |
| 08/24 | 546 | 548 | 541 | 541 | -0.73% | 4,734,300 | 1357億7146万 | -3.57% | 12.29 | 1.41 |
| 08/23 | 549 | 549 | 542 | 545 | +0.18% | 3,820,900 | 1367億7532万 | -2.68% | 12.38 | 1.42 |
| 08/22 | 557 | 558 | 544 | 544 | -1.45% | 6,019,300 | 1365億2436万 | -2.86% | 12.36 | 1.41 |
| 08/21 | 565 | 567 | 552 | 552 | -1.43% | 4,512,600 | 1385億3207万 | -1.25% | 12.54 | 1.43 |
| 08/18 | 562 | 567 | 557 | 560 | -1.23% | 3,200,900 | 1405億3978万 | +0.36% | 12.72 | 1.45 |
| 08/17 | 575 | 577 | 567 | 567 | -1.22% | 3,649,700 | 1422億9653万 | +1.8% | 12.88 | 1.47 |
| 08/16 | 578 | 582 | 573 | 574 | -0.52% | 3,865,800 | 1440億5327万 | +3.24% | 13.04 | 1.49 |
| 08/15 | 574 | 585 | 574 | 577 | +1.94% | 7,469,600 | 1448億617万 | +4.15% | 13.11 | 1.5 |
| 08/14 | 552 | 566 | 547 | 566 | +0.71% | 3,803,900 | 1420億4556万 | +2.54% | 12.86 | 1.47 |
| 08/10 | 556 | 567 | 556 | 562 | +0.9% | 4,098,300 | 1410億4171万 | +2% | 12.76 | 1.46 |
| 08/09 | 567 | 568 | 553 | 557 | -2.11% | 3,041,300 | 1397億8689万 | +1.27% | 12.65 | 1.45 |
| 08/08 | 563 | 572 | 560 | 569 | +1.43% | 3,325,100 | 1427億9845万 | +3.64% | 12.92 | 1.48 |
| 08/07 | 561 | 566 | 559 | 561 | +0.54% | 1,828,600 | 1407億9074万 | +2.56% | 12.74 | 1.46 |
| 08/04 | 553 | 558 | 551 | 558 | +0.54% | 1,870,400 | 1400億3785万 | +2.2% | 12.67 | 1.45 |
| 08/03 | 561 | 561 | 554 | 555 | -0.89% | 2,249,400 | 1392億8496万 | +1.83% | 12.61 | 1.44 |
| 08/02 | 568 | 569 | 560 | 560 | -1.41% | 2,517,900 | 1405億3978万 | +2.75% | 12.72 | 1.45 |
| 08/01 | 566 | 574 | 565 | 568 | +0.53% | 4,086,200 | 1425億4749万 | +4.41% | 12.9 | 1.48 |
| 07/31 | 561 | 569 | 558 | 565 | +0.36% | 2,576,600 | 1417億9460万 | +4.24% | 12.83 | 1.47 |
| 07/28 | 566 | 576 | 563 | 563 | -1.05% | 6,071,100 | 1412億9267万 | +4.07% | 12.79 | 1.46 |
| 07/27 | 575 | 577 | 568 | 569 | -1.04% | 4,387,400 | 1427億9845万 | +5.37% | 12.92 | 1.48 |
| 07/26 | 573 | 581 | 569 | 575 | +0.7% | 5,260,900 | 1443億424万 | +6.68% | 13.06 | 1.49 |
| 07/25 | 572 | 577 | 568 | 571 | +0.18% | 4,374,200 | 1433億38万 | +6.13% | 12.97 | 1.48 |
| 07/24 | 553 | 573 | 553 | 570 | +3.07% | 12,043,700 | 1430億4942万 | +5.95% | 12.95 | 1.48 |
| 07/21 | 541 | 555 | 540 | 553 | +2.79% | 4,717,900 | 1387億7485万 | +2.98% | 12.56 | 1.44 |
| 07/20 | 534 | 539 | 532 | 538 | +1.51% | 2,283,500 | 1350億1061万 | 0% | 12.22 | 1.4 |
| 07/19 | 525 | 531 | 524 | 530 | +0.76% | 1,778,600 | 1330億302万 | -1.67% | 12.04 | 1.38 |
| 07/18 | 531 | 533 | 525 | 526 | -1.13% | 1,920,400 | 1319億9922万 | -2.59% | 11.95 | 1.37 |
| 07/14 | 532 | 534 | 528 | 532 | 0% | 1,476,300 | 1335億492万 | -1.85% | 12.08 | 1.38 |
| 07/13 | 535 | 539 | 532 | 532 | 0% | 1,663,300 | 1335億492万 | -2.03% | 12.08 | 1.38 |
| 07/12 | 534 | 534 | 529 | 532 | -0.75% | 1,613,000 | 1335億492万 | -2.21% | 12.08 | 1.38 |
| 07/11 | 531 | 537 | 528 | 536 | +1.32% | 2,085,800 | 1345億871万 | -1.65% | 12.17 | 1.39 |
| 07/10 | 530 | 532 | 525 | 529 | +0.38% | 1,659,000 | 1327億5207万 | -3.11% | 12.01 | 1.37 |
| 07/07 | 528 | 530 | 523 | 527 | -1.5% | 2,840,200 | 1322億5017万 | -3.83% | 11.97 | 1.37 |
| 07/06 | 533 | 537 | 531 | 535 | +0.38% | 1,612,100 | 1342億5776万 | -2.55% | 12.15 | 1.39 |
| 07/05 | 531 | 535 | 525 | 533 | +0.19% | 3,159,700 | 1337億5587万 | -3.09% | 12.11 | 1.38 |
| 07/04 | 536 | 538 | 530 | 532 | -0.19% | 2,356,300 | 1335億492万 | -3.45% | 12.08 | 1.38 |
| 07/03 | 533 | 538 | 530 | 533 | +0.57% | 1,821,700 | 1337億5587万 | -3.62% | 12.11 | 1.38 |
| 06/30 | 541 | 543 | 530 | 530 | -2.39% | 3,015,200 | 1330億302万 | -4.33% | 12.04 | 1.38 |
| 06/29 | 534 | 546 | 530 | 543 | +2.07% | 2,857,600 | 1362億6536万 | -2.51% | 12.33 | 1.41 |
| 06/28 | 531 | 536 | 530 | 532 | -0.37% | 1,878,800 | 1335億492万 | -4.83% | 12.08 | 1.38 |
| 06/27 | 537 | 541 | 531 | 534 | -0.19% | 1,934,600 | 1340億681万 | -4.81% | 12.13 | 1.39 |
| 06/26 | 525 | 537 | 525 | 535 | +1.33% | 3,523,600 | 1342億5776万 | -4.97% | 12.15 | 1.39 |
| 06/23 | 533 | 536 | 525 | 528 | -1.68% | 6,669,000 | 1325億112万 | -6.38% | 11.99 | 1.37 |
| 06/22 | 547 | 551 | 537 | 537 | -2.36% | 6,431,900 | 1347億5966万 | -5.12% | 12.2 | 1.39 |
| 06/21 | 557 | 558 | 550 | 550 | -1.61% | 3,072,000 | 1380億1271万 | -2.83% | 12.48 | 1.43 |
| 06/20 | 565 | 567 | 559 | 559 | -0.53% | 2,481,900 | 1402億7109万 | -1.41% | 12.69 | 1.45 |
| 06/19 | 557 | 565 | 555 | 562 | +0.54% | 2,761,100 | 1410億2389万 | -0.71% | 12.76 | 1.46 |
| 06/16 | 559 | 562 | 552 | 559 | -0.18% | 4,248,600 | 1402億7109万 | -1.24% | 12.69 | 1.45 |
| 06/15 | 564 | 569 | 558 | 560 | -0.71% | 4,630,000 | 1405億2203万 | -0.88% | 12.71 | 1.45 |
| 06/14 | 579 | 579 | 564 | 564 | -1.23% | 5,318,800 | 1415億2576万 | -0.18% | 12.8 | 1.46 |
| 06/13 | 564 | 582 | 564 | 571 | +1.06% | 6,423,500 | 1432億8228万 | +1.24% | 12.96 | 1.48 |
| 06/12 | 562 | 570 | 560 | 565 | +0.36% | 3,137,900 | 1417億7669万 | +0.53% | 12.82 | 1.47 |
| 06/09 | 561 | 569 | 561 | 563 | +0.54% | 3,582,200 | 1412億7482万 | +0.54% | 12.78 | 1.46 |
| 06/08 | 560 | 571 | 558 | 560 | +0.72% | 5,112,900 | 1405億2203万 | +0.18% | 12.71 | 1.45 |
| 06/07 | 557 | 564 | 556 | 556 | -1.07% | 4,213,100 | 1395億1830万 | -0.18% | 12.62 | 1.44 |
| 06/06 | 560 | 567 | 554 | 562 | +0.36% | 4,177,700 | 1410億2389万 | +1.26% | 12.76 | 1.46 |
| 06/05 | 565 | 571 | 558 | 560 | -0.88% | 3,750,500 | 1405億2203万 | +1.27% | 12.71 | 1.45 |
| 06/02 | 566 | 575 | 563 | 565 | +0.71% | 6,679,000 | 1417億7669万 | +2.54% | 12.82 | 1.47 |
| 06/01 | 551 | 562 | 551 | 561 | +1.81% | 6,787,400 | 1407億7296万 | +2.19% | 12.73 | 1.46 |
| 05/31 | 572 | 574 | 551 | 551 | -4.84% | 11,355,100 | 1382億6364万 | +0.73% | 12.51 | 1.43 |
| 05/30 | 561 | 582 | 560 | 579 | +1.05% | 10,638,700 | 1452億8974万 | +6.24% | 13.14 | 1.5 |
| 05/29 | 603 | 604 | 573 | 573 | -4.82% | 14,683,600 | 1437億8415万 | +5.72% | 13.01 | 1.49 |
| 05/26 | 592 | 607 | 592 | 602 | +2.21% | 10,303,400 | 1510億6118万 | +11.69% | 13.66 | 1.56 |
| 05/25 | 583 | 592 | 583 | 589 | +0.86% | 5,237,800 | 1477億9906万 | +10.09% | 13.37 | 1.53 |
| 05/24 | 587 | 588 | 579 | 584 | +0.52% | 7,172,000 | 1465億4440万 | +9.98% | 13.26 | 1.52 |
| 05/23 | 570 | 583 | 568 | 581 | +2.83% | 10,829,300 | 1457億9160万 | +10.46% | 13.19 | 1.51 |
| 05/22 | 567 | 571 | 564 | 565 | +0.71% | 5,361,400 | 1417億7669万 | +8.24% | 12.82 | 1.47 |
| 05/19 | 562 | 570 | 557 | 561 | +0.36% | 6,563,700 | 1407億7296万 | +8.09% | 12.73 | 1.46 |
| 05/18 | 544 | 566 | 544 | 559 | +0.9% | 8,156,700 | 1402億7109万 | +8.33% | 12.69 | 1.45 |
| 05/17 | 551 | 555 | 543 | 554 | 0% | 6,325,000 | 1390億1643万 | +8.2% | 12.57 | 1.44 |
| 05/16 | 558 | 566 | 551 | 554 | +0.54% | 7,887,900 | 1390億1643万 | +9.06% | 12.57 | 1.44 |
| 05/15 | 532 | 552 | 529 | 551 | +1.66% | 6,459,600 | 1382億6364万 | +9.33% | 12.51 | 1.43 |
| 05/12 | 541 | 543 | 536 | 542 | 0% | 4,525,600 | 1360億525万 | +8.18% | 12.3 | 1.41 |
| 05/11 | 541 | 546 | 539 | 542 | +0.56% | 5,473,300 | 1360億525万 | +9.05% | 12.3 | 1.41 |
| 05/10 | 530 | 539 | 529 | 539 | +1.89% | 7,791,400 | 1352億5245万 | +9.33% | 12.23 | 1.4 |
| 05/09 | 527 | 531 | 524 | 529 | +0.38% | 4,519,600 | 1327億4313万 | +8.18% | 12.01 | 1.37 |
| 05/08 | 526 | 532 | 525 | 527 | +1.74% | 7,798,400 | 1322億4126万 | +8.44% | 11.96 | 1.37 |
| 05/02 | 511 | 520 | 510 | 518 | +1.17% | 3,766,200 | 1299億8287万 | +7.25% | 11.76 | 1.34 |
| 05/01 | 515 | 516 | 510 | 512 | -0.39% | 2,896,700 | 1284億7728万 | +6.67% | 11.62 | 1.33 |
| 04/28 | 517 | 523 | 512 | 514 | -0.39% | 5,481,900 | 1289億7915万 | +7.76% | 11.67 | 1.33 |
| 04/27 | 510 | 516 | 507 | 516 | +0.98% | 3,493,800 | 1294億8101万 | +8.63% | 11.71 | 1.34 |
| 04/26 | 512 | 518 | 509 | 511 | +0.59% | 6,608,100 | 1282億2635万 | +8.03% | 11.6 | 1.33 |
| 04/25 | 504 | 509 | 503 | 508 | +0.99% | 3,117,200 | 1274億7355万 | +7.86% | 11.53 | 1.32 |
| 04/24 | 507 | 513 | 503 | 503 | -0.2% | 5,350,000 | 1262億1889万 | +7.25% | 11.42 | 1.31 |
| 04/21 | 503 | 506 | 497 | 504 | +0.2% | 5,678,400 | 1264億6907万 | +7.69% | 11.44 | 1.31 |
| 04/20 | 504 | 508 | 496 | 503 | +0.2% | 5,493,100 | 1262億1814万 | +7.71% | 11.42 | 1.31 |
| 04/19 | 496 | 504 | 495 | 502 | +0.6% | 5,501,500 | 1259億6721万 | +7.96% | 11.39 | 1.3 |
| 04/18 | 496 | 506 | 493 | 499 | +1.42% | 9,630,200 | 1252億1441万 | +7.54% | 11.33 | 1.3 |
| 04/17 | 474 | 494 | 474 | 492 | +3.8% | 5,922,400 | 1234億5790万 | +6.49% | 11.17 | 1.28 |
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。
