ケネディクス（4321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2018/07/10

2018/02/15～2018/07/10

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
07/10	655	660	635	635	-3.05%	2,167,700	1522億8347万	-5.51%	11.7	1.57
07/09	663	665	651	655	-1.8%	2,022,500	1570億7980万	-2.96%	12.07	1.62
07/06	660	674	653	667	+1.37%	2,735,500	1599億5760万	-1.33%	12.29	1.65
07/05	652	664	647	658	0%	2,604,300	1577億9925万	-2.81%	12.13	1.63
07/04	649	664	649	658	+0.92%	2,214,400	1577億9925万	-3.09%	12.13	1.63
07/03	664	665	646	652	-1.36%	1,318,000	1563億6035万	-4.12%	12.02	1.61
07/02	673	682	659	661	-1.93%	1,508,300	1585億1870万	-3.08%	12.18	1.63
06/29	675	675	665	674	+0.3%	1,357,200	1616億3632万	-1.46%	12.42	1.66
06/28	645	676	645	672	+4.19%	2,727,100	1611億5668万	-1.9%	12.38	1.66
06/27	667	669	645	645	-4.02%	2,381,600	1546億8164万	-6.11%	11.89	1.59
06/26	660	674	659	672	+1.05%	1,797,400	1611億5668万	-2.47%	12.38	1.66
06/25	682	684	663	665	-2.21%	1,597,400	1594億7797万	-3.76%	12.26	1.64
06/22	685	688	680	680	-1.16%	1,117,900	1630億7522万	-1.73%	12.53	1.68
06/21	673	691	669	688	+1.78%	1,885,700	1649億6912万	-0.86%	12.92	1.73
06/20	667	676	661	676	+0.9%	2,212,800	1620億9175万	-2.73%	12.7	1.7
06/19	669	674	664	670	-1.03%	2,345,400	1606億5306万	-3.6%	12.59	1.69
06/18	680	682	671	677	-1.17%	1,802,000	1623億3153万	-2.73%	12.72	1.7
06/15	687	691	680	685	-0.72%	1,888,400	1642億4977万	-1.58%	12.87	1.72
06/14	689	691	681	690	-0.58%	1,588,400	1654億4868万	-0.72%	12.96	1.74
06/13	691	705	680	694	+0.29%	3,013,900	1664億780万	0%	13.04	1.75
06/12	685	692	677	692	+1.76%	1,645,900	1659億2824万	0%	13	1.74
06/11	683	684	678	680	-0.87%	1,186,700	1630億5087万	-1.31%	12.77	1.71
06/08	687	692	683	686	-0.58%	1,448,300	1644億8956万	-0.29%	12.89	1.73
06/07	687	690	686	690	+0.44%	1,258,400	1654億4868万	+0.58%	12.96	1.74
06/06	686	690	684	687	-0.29%	1,429,600	1647億2934万	+0.44%	12.9	1.73
06/05	690	691	682	689	0%	1,646,900	1652億890万	+1.03%	12.94	1.73
06/04	694	699	687	689	-0.14%	1,600,400	1652億890万	+1.47%	12.94	1.73
06/01	698	706	690	690	-1.57%	1,614,400	1654億4868万	+2.07%	12.96	1.74
05/31	694	704	694	701	+1.3%	2,140,700	1680億8627万	+4.01%	13.17	1.76
05/30	684	694	681	692	-0.72%	2,102,600	1659億2824万	+3.13%	13	1.74
05/29	723	724	695	697	-2.92%	3,118,300	1671億2714万	+4.34%	13.09	1.75
05/28	704	719	703	718	+1.84%	1,957,000	1721億6254万	+7.97%	13.49	1.81
05/25	705	714	702	705	-0.28%	1,877,400	1690億4539万	+6.66%	13.24	1.77
05/24	702	711	700	707	+0.43%	1,864,500	1695億2495万	+7.45%	13.28	1.78
05/23	712	718	702	704	-1.26%	2,242,100	1688億561万	+7.48%	13.22	1.77
05/22	716	716	704	713	+0.85%	2,126,300	1709億6363万	+9.36%	13.39	1.79
05/21	720	720	705	707	-1.12%	1,993,000	1695億2396万	+8.77%	13.28	1.78
05/18	721	724	709	715	+0.56%	3,218,400	1714億4219万	+10.51%	13.43	1.8
05/17	691	714	691	711	+3.8%	3,774,300	1704億8308万	+10.23%	13.36	1.79
05/16	689	692	684	685	-0.15%	1,627,700	1642億4882万	+6.53%	12.87	1.72
05/15	700	703	686	686	-1.58%	2,285,300	1644億8859万	+6.85%	12.89	1.73
05/14	682	703	680	697	+7.07%	4,206,100	1671億2617万	+8.74%	13.09	1.75
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

ケネディクス（4321）の株価チャート

2018/02/15～2018/07/10

株価推移

開示資料

決算

株式

チャート