(株)ケー・エフ・シーの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,746（2025年8月8日）
- 年初来安値
- 1,200（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/13 | 1,627 | 1,627 | 1,605 | 1,606 | 4,100 | 1,606 | 11.05 | 0.55 |
| 2026/2/12 | 1,641 | 1,641 | 1,615 | 1,622 | 3,000 | 1,622 | 11.16 | 0.55 |
| 2026/2/10 | 1,625 | 1,625 | 1,603 | 1,622 | 3,000 | 1,622 | 11.16 | 0.55 |
| 2026/2/9 | 1,603 | 1,612 | 1,600 | 1,612 | 5,000 | 1,612 | 11.09 | 0.55 |
| 2026/2/6 | 1,602 | 1,633 | 1,580 | 1,593 | 14,300 | 1,593 | 10.96 | 0.55 |
| 2026/2/5 | 1,599 | 1,618 | 1,598 | 1,602 | 3,300 | 1,602 | 11.02 | 0.56 |
| 2026/2/4 | 1,616 | 1,625 | 1,589 | 1,591 | 8,400 | 1,591 | 10.94 | 0.55 |
| 2026/2/3 | 1,618 | 1,636 | 1,615 | 1,630 | 2,300 | 1,630 | 11.21 | 0.57 |
| 2026/2/2 | 1,606 | 1,661 | 1,599 | 1,616 | 3,800 | 1,616 | 11.11 | 0.56 |
| 2026/1/30 | 1,620 | 1,620 | 1,591 | 1,591 | 9,600 | 1,591 | ||
| 2026/1/29 | 1,638 | 1,638 | 1,608 | 1,612 | 2,400 | 1,612 | ||
| 2026/1/28 | 1,607 | 1,642 | 1,607 | 1,625 | 4,800 | 1,625 | ||
| 2026/1/27 | 1,633 | 1,633 | 1,607 | 1,626 | 2,300 | 1,626 | ||
| 2026/1/26 | 1,627 | 1,630 | 1,607 | 1,622 | 6,000 | 1,622 | ||
| 2026/1/23 | 1,649 | 1,649 | 1,621 | 1,634 | 5,600 | 1,634 | ||
| 2026/1/22 | 1,639 | 1,640 | 1,605 | 1,640 | 8,100 | 1,640 | ||
| 2026/1/21 | 1,627 | 1,627 | 1,595 | 1,621 | 7,300 | 1,621 | ||
| 2026/1/20 | 1,658 | 1,658 | 1,627 | 1,631 | 6,000 | 1,631 | ||
| 2026/1/19 | 1,652 | 1,653 | 1,600 | 1,653 | 10,100 | 1,653 | ||
| 2026/1/16 | 1,598 | 1,705 | 1,595 | 1,649 | 67,300 | 1,649 |
1〜20/243件
