ケネディクス（4321）の株価チャート
2017/12/12～2018/05/11
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 05/11 | 656 | 666 | 648 | 651 | -1.06% | 1,857,600 | 1560億9632万 | +1.72% | 12.23 | 1.64 |
| 05/10 | 642 | 658 | 641 | 658 | +2.81% | 2,008,700 | 1577億7477万 | +2.81% | 12.36 | 1.66 |
| 05/09 | 640 | 641 | 630 | 640 | +0.16% | 1,820,700 | 1534億5875万 | 0% | 12.02 | 1.61 |
| 05/08 | 645 | 645 | 637 | 639 | -0.93% | 1,379,300 | 1532億1897万 | -0.31% | 12 | 1.61 |
| 05/07 | 651 | 653 | 642 | 645 | +0.16% | 1,200,600 | 1546億5764万 | +0.62% | 12.12 | 1.62 |
| 05/02 | 632 | 646 | 628 | 644 | +3.04% | 2,049,000 | 1544億1786万 | +0.31% | 12.1 | 1.62 |
| 05/01 | 633 | 633 | 619 | 625 | -1.42% | 1,267,000 | 1498億6206万 | -2.95% | 11.74 | 1.57 |
| 04/27 | 622 | 635 | 622 | 634 | +1.77% | 1,418,600 | 1520億2007万 | -1.71% | 11.91 | 1.6 |
| 04/26 | 628 | 630 | 617 | 623 | -0.16% | 1,395,400 | 1493億8250万 | -3.56% | 11.7 | 1.57 |
| 04/25 | 623 | 626 | 620 | 624 | -0.48% | 803,300 | 1496億2228万 | -3.85% | 11.72 | 1.57 |
| 04/24 | 625 | 629 | 619 | 627 | +0.97% | 1,198,900 | 1503億4162万 | -3.69% | 11.78 | 1.58 |
| 04/23 | 624 | 626 | 619 | 621 | -0.32% | 883,200 | 1489億294万 | -4.9% | 11.66 | 1.56 |
| 04/20 | 618 | 627 | 618 | 623 | +0.97% | 1,525,100 | 1493億8250万 | -4.89% | 11.7 | 1.57 |
| 04/19 | 628 | 633 | 615 | 617 | -1.28% | 1,589,600 | 1479億4382万 | -6.23% | 11.59 | 1.55 |
| 04/18 | 616 | 628 | 615 | 625 | +0.97% | 1,881,900 | 1498億6206万 | -5.3% | 11.74 | 1.57 |
| 04/17 | 632 | 635 | 615 | 619 | -2.52% | 2,337,800 | 1484億2338万 | -6.64% | 11.63 | 1.56 |
| 04/16 | 644 | 648 | 634 | 635 | -1.4% | 1,314,100 | 1522億5985万 | -4.51% | 11.93 | 1.6 |
| 04/13 | 644 | 647 | 633 | 644 | -0.31% | 2,002,100 | 1544億1786万 | -3.45% | 12.1 | 1.62 |
| 04/12 | 650 | 656 | 646 | 646 | -0.92% | 869,600 | 1548億9742万 | -3.44% | 12.13 | 1.63 |
| 04/11 | 663 | 665 | 651 | 652 | -1.36% | 1,528,000 | 1563億3610万 | -2.69% | 12.25 | 1.64 |
| 04/10 | 655 | 667 | 655 | 661 | +0.15% | 1,182,000 | 1584億9411万 | -1.49% | 12.42 | 1.66 |
| 04/09 | 655 | 661 | 655 | 660 | 0% | 1,157,200 | 1582億5433万 | -1.49% | 12.4 | 1.66 |
| 04/06 | 669 | 672 | 658 | 660 | -1.05% | 1,521,300 | 1582億5433万 | -1.49% | 12.4 | 1.66 |
| 04/05 | 660 | 669 | 659 | 667 | +1.99% | 1,914,600 | 1599億3279万 | -0.45% | 12.53 | 1.68 |
| 04/04 | 659 | 659 | 649 | 654 | -0.3% | 1,561,600 | 1568億1566万 | -2.53% | 12.28 | 1.65 |
| 04/03 | 652 | 657 | 647 | 656 | 0% | 1,616,900 | 1572億9522万 | -2.53% | 12.32 | 1.65 |
| 04/02 | 663 | 668 | 656 | 656 | -0.91% | 1,172,600 | 1572億9522万 | -2.67% | 12.32 | 1.65 |
| 03/30 | 661 | 668 | 661 | 662 | +1.07% | 1,252,000 | 1587億3389万 | -2.07% | 12.43 | 1.67 |
| 03/29 | 672 | 673 | 651 | 655 | -1.95% | 2,087,600 | 1570億5544万 | -3.25% | 12.3 | 1.65 |
| 03/28 | 671 | 679 | 664 | 668 | -1.04% | 2,267,900 | 1601億7257万 | -1.62% | 12.55 | 1.68 |
| 03/27 | 670 | 680 | 665 | 675 | +2.58% | 2,116,500 | 1618億5102万 | -0.88% | 12.68 | 1.7 |
| 03/26 | 653 | 658 | 642 | 658 | -0.6% | 2,308,500 | 1577億7477万 | -3.52% | 12.36 | 1.66 |
| 03/23 | 671 | 680 | 659 | 662 | -4.61% | 2,847,600 | 1587億3389万 | -2.93% | 12.43 | 1.67 |
| 03/22 | 681 | 694 | 676 | 694 | +1.91% | 2,110,600 | 1664億683万 | +1.76% | 13.04 | 1.75 |
| 03/20 | 675 | 694 | 670 | 681 | +2.41% | 2,935,600 | 1632億8970万 | 0% | 12.79 | 1.71 |
| 03/19 | 673 | 678 | 662 | 665 | -2.06% | 1,874,000 | 1594億5323万 | -2.21% | 12.49 | 1.67 |
| 03/16 | 694 | 695 | 678 | 679 | -2.02% | 1,296,800 | 1628億1014万 | -0.15% | 12.75 | 1.71 |
| 03/15 | 681 | 693 | 678 | 693 | +1.46% | 1,311,100 | 1661億6705万 | +2.06% | 13.02 | 1.74 |
| 03/14 | 683 | 687 | 680 | 683 | -0.87% | 1,276,000 | 1637億6926万 | +0.74% | 12.83 | 1.72 |
| 03/13 | 675 | 689 | 673 | 689 | +1.17% | 1,221,800 | 1652億793万 | +1.77% | 12.94 | 1.73 |
| 03/12 | 689 | 689 | 677 | 681 | 0% | 1,441,900 | 1632億8970万 | +0.59% | 12.79 | 1.71 |
| 03/09 | 687 | 694 | 679 | 681 | -0.29% | 2,102,900 | 1632億8970万 | +0.44% | 12.79 | 1.71 |
| 03/08 | 678 | 683 | 674 | 683 | +1.64% | 1,599,000 | 1637億6926万 | +0.59% | 12.83 | 1.72 |
| 03/07 | 667 | 682 | 660 | 672 | +0.3% | 1,834,800 | 1611億3168万 | -1.03% | 12.62 | 1.69 |
| 03/06 | 657 | 672 | 656 | 670 | +3.55% | 2,059,900 | 1606億5213万 | -1.47% | 12.59 | 1.69 |
| 03/05 | 660 | 661 | 641 | 647 | -2.41% | 2,750,000 | 1551億3720万 | -5.13% | 12.15 | 1.63 |
| 03/02 | 653 | 667 | 651 | 663 | -0.3% | 1,988,200 | 1589億7367万 | -3.35% | 12.45 | 1.67 |
| 03/01 | 673 | 679 | 664 | 665 | -2.49% | 2,577,100 | 1594億5323万 | -3.48% | 12.49 | 1.67 |
| 02/28 | 689 | 691 | 677 | 682 | -1.59% | 1,830,600 | 1635億2948万 | -1.45% | 12.81 | 1.72 |
| 02/27 | 696 | 698 | 691 | 693 | +0.14% | 1,239,600 | 1661億6705万 | 0% | 13.02 | 1.74 |
| 02/26 | 708 | 708 | 691 | 692 | -1.28% | 1,752,300 | 1659億2727万 | -0.14% | 13 | 1.74 |
| 02/23 | 695 | 705 | 695 | 701 | +1.15% | 1,747,600 | 1680億8528万 | +1.15% | 13.17 | 1.76 |
| 02/22 | 701 | 704 | 690 | 693 | -1.98% | 2,151,500 | 1661億6705万 | -0.14% | 13.02 | 1.74 |
| 02/21 | 710 | 713 | 702 | 707 | -0.56% | 1,734,500 | 1695億2396万 | +1.87% | 13.28 | 1.78 |
| 02/20 | 699 | 714 | 699 | 711 | +2.3% | 3,192,200 | 1704億8308万 | +2.3% | 13.36 | 1.79 |
| 02/19 | 683 | 695 | 681 | 695 | +2.66% | 1,807,300 | 1666億4661万 | 0% | 13.05 | 1.75 |
| 02/16 | 667 | 683 | 663 | 677 | +2.27% | 2,249,900 | 1623億3058万 | -2.73% | 12.72 | 1.7 |
| 02/15 | 661 | 664 | 646 | 662 | +0.15% | 3,126,500 | 1587億3389万 | -5.16% | 12.43 | 1.67 |
| 02/14 | 664 | 672 | 653 | 661 | +0.92% | 3,942,100 | 1584億9411万 | -5.57% | 12.42 | 1.66 |
| 02/13 | 669 | 682 | 653 | 655 | +0.31% | 4,172,300 | 1570億5544万 | -6.56% | 12.3 | 1.65 |
| 02/09 | 647 | 660 | 644 | 653 | -2.39% | 2,872,200 | 1565億7588万 | -7.11% | 12.27 | 1.64 |
| 02/08 | 666 | 675 | 660 | 669 | +0.9% | 2,207,800 | 1604億1235万 | -5.11% | 12.57 | 1.68 |
| 02/07 | 680 | 701 | 663 | 663 | +1.07% | 4,271,300 | 1589億7367万 | -6.09% | 12.45 | 1.67 |
| 02/06 | 676 | 680 | 639 | 656 | -5.61% | 7,252,100 | 1572億9522万 | -7.21% | 12.32 | 1.65 |
| 02/05 | 690 | 698 | 690 | 695 | -1.42% | 3,210,800 | 1666億4661万 | -1.97% | 13.05 | 1.75 |
| 02/02 | 700 | 707 | 693 | 705 | +1.15% | 2,189,200 | 1690億4440万 | -0.7% | 13.24 | 1.77 |
| 02/01 | 703 | 704 | 695 | 697 | +0.43% | 1,504,900 | 1671億2617万 | -1.83% | 13.09 | 1.75 |
| 01/31 | 702 | 703 | 694 | 694 | -1.14% | 2,519,300 | 1664億683万 | -2.39% | 13.04 | 1.75 |
| 01/30 | 710 | 713 | 693 | 702 | -1.68% | 4,555,900 | 1683億2506万 | -1.4% | 13.19 | 1.77 |
| 01/29 | 736 | 740 | 713 | 714 | -2.59% | 2,545,300 | 1712億242万 | +0.14% | 13.41 | 1.8 |
| 01/26 | 743 | 747 | 732 | 733 | -0.95% | 1,983,500 | 1757億5822万 | +2.66% | 13.77 | 1.85 |
| 01/25 | 743 | 752 | 737 | 740 | -0.27% | 4,699,400 | 1774億3668万 | +3.64% | 13.9 | 1.86 |
| 01/24 | 717 | 743 | 716 | 742 | +3.78% | 5,800,100 | 1779億1624万 | +3.92% | 13.94 | 1.87 |
| 01/23 | 699 | 720 | 699 | 715 | +2.73% | 3,378,100 | 1714億4219万 | +0.14% | 13.43 | 1.8 |
| 01/22 | 701 | 704 | 696 | 696 | -0.71% | 2,047,100 | 1668億8353万 | -2.66% | 13.48 | 1.81 |
| 01/19 | 703 | 711 | 701 | 701 | -0.57% | 1,602,500 | 1680億8241万 | -2.23% | 13.57 | 1.82 |
| 01/18 | 714 | 714 | 703 | 705 | -0.42% | 2,641,800 | 1690億4151万 | -1.95% | 13.65 | 1.83 |
| 01/17 | 712 | 714 | 703 | 708 | -1.26% | 2,752,900 | 1697億6084万 | -1.8% | 13.71 | 1.84 |
| 01/16 | 716 | 721 | 711 | 717 | 0% | 2,038,000 | 1719億1881万 | -0.69% | 13.88 | 1.86 |
| 01/15 | 719 | 721 | 713 | 717 | -0.28% | 2,213,100 | 1719億1881万 | -0.69% | 13.88 | 1.86 |
| 01/12 | 723 | 726 | 713 | 719 | -0.42% | 2,959,800 | 1723億9836万 | -0.55% | 13.92 | 1.87 |
| 01/11 | 712 | 729 | 705 | 722 | +1.4% | 3,975,400 | 1731億1769万 | -0.28% | 13.98 | 1.87 |
| 01/10 | 697 | 713 | 692 | 712 | +2.01% | 4,178,500 | 1707億1994万 | -1.93% | 13.79 | 1.85 |
| 01/09 | 703 | 706 | 696 | 698 | +0.43% | 3,181,000 | 1673億6308万 | -4.12% | 13.52 | 1.81 |
| 01/05 | 712 | 713 | 688 | 695 | -1.84% | 5,693,100 | 1666億4376万 | -4.79% | 13.46 | 1.8 |
| 01/04 | 699 | 708 | 697 | 708 | +2.61% | 2,224,200 | 1697億6084万 | -3.15% | 13.71 | 1.84 |
| 2017 | ||||||||||
| 12/29 | 692 | 700 | 687 | 690 | -0.29% | 2,367,500 | 1731億7150万 | -5.61% | 16.41 | 1.88 |
| 12/28 | 713 | 715 | 690 | 692 | -2.95% | 4,240,600 | 1736億7345万 | -5.46% | 16.46 | 1.88 |
| 12/27 | 706 | 716 | 705 | 713 | +1.28% | 1,807,900 | 1789億4389万 | -2.73% | 16.95 | 1.94 |
| 12/26 | 711 | 715 | 701 | 704 | -0.98% | 3,279,400 | 1766億8513万 | -3.83% | 16.74 | 1.91 |
| 12/25 | 718 | 727 | 709 | 711 | -0.97% | 2,871,200 | 1784億4194万 | -2.87% | 16.91 | 1.93 |
| 12/22 | 735 | 736 | 713 | 718 | -2.31% | 3,995,300 | 1801億9875万 | -1.91% | 17.07 | 1.95 |
| 12/21 | 721 | 735 | 720 | 735 | +1.66% | 2,336,800 | 1844億6331万 | +0.82% | 16.69 | 1.91 |
| 12/20 | 734 | 735 | 720 | 723 | -1.5% | 2,543,000 | 1814億5167万 | -0.41% | 16.42 | 1.88 |
| 12/19 | 741 | 741 | 731 | 734 | -0.54% | 1,699,600 | 1842億1234万 | +1.52% | 16.67 | 1.91 |
| 12/18 | 743 | 743 | 736 | 738 | +0.54% | 1,755,100 | 1852億1622万 | +2.5% | 16.76 | 1.92 |
| 12/15 | 739 | 741 | 730 | 734 | -1.48% | 2,572,700 | 1842億1234万 | +2.23% | 16.67 | 1.91 |
| 12/14 | 742 | 748 | 736 | 745 | +0.27% | 2,188,200 | 1869億7302万 | +4.05% | 16.92 | 1.94 |
| 12/13 | 746 | 755 | 742 | 743 | -0.54% | 1,885,500 | 1864億7108万 | +4.21% | 16.88 | 1.93 |
| 12/12 | 750 | 750 | 742 | 747 | +0.13% | 1,469,200 | 1874億7496万 | +5.21% | 16.97 | 1.94 |
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。
