ジェイ HD（2721）の株価チャート
2007/07/25～2008/01/11
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 |
|---|
| 2014 | 1/1, 株式分割 1→100 |
| 2008 |
| 01/11 | 610 | 610 | 605 | 605 | -3.97% | 500 | - | -8.33% | - | - |
| 01/10 | 630 | 630 | 630 | 630 | -0.79% | 400 | - | -4.69% | - | - |
| 01/09 | 635 | 635 | 635 | 635 | +0.79% | 100 | - | -4.08% | - | - |
| 01/07 | 630 | 630 | 630 | 630 | -3.08% | 100 | - | -4.98% | - | - |
| 01/04 | 650 | 650 | 650 | 650 | -1.52% | 200 | - | -2.26% | - | - |
| 2007 |
| 12/28 | 660 | 660 | 660 | 660 | 0% | 100 | - | -0.9% | - | - |
| 12/27 | 667 | 667 | 660 | 660 | 0% | 200 | - | -0.9% | - | - |
| 12/25 | 650 | 660 | 650 | 660 | +0.92% | 200 | - | -1.05% | - | - |
| 12/21 | 654 | 654 | 654 | 654 | -1.65% | 100 | - | -2.1% | - | - |
| 12/20 | 665 | 665 | 665 | 665 | -0.75% | 100 | - | -1.04% | - | - |
| 12/19 | 650 | 695 | 650 | 670 | +1.06% | 700 | - | -1.03% | - | - |
| 12/18 | 662 | 663 | 662 | 663 | -5.15% | 200 | - | -2.64% | - | - |
| 12/17 | 749 | 749 | 699 | 699 | -6.8% | 200 | - | +2.34% | - | - |
| 12/14 | 720 | 750 | 720 | 750 | +4.17% | 200 | - | +9.65% | - | - |
| 12/13 | 740 | 740 | 690 | 720 | 0% | 500 | - | +5.42% | - | - |
| 12/12 | 672 | 720 | 672 | 720 | +7.46% | 300 | - | +5.26% | - | - |
| 12/11 | 665 | 670 | 665 | 670 | -8.22% | 300 | - | -2.19% | - | - |
| 12/10 | 731 | 731 | 701 | 730 | +1.25% | 1,100 | - | +5.64% | - | - |
| 12/07 | 721 | 721 | 721 | 721 | +7.45% | 1,500 | - | +3.74% | - | - |
| 12/06 | 621 | 671 | 621 | 671 | +8.05% | 7,400 | - | -3.73% | - | - |
| 12/05 | 621 | 621 | 621 | 621 | +0.16% | 200 | - | -11.41% | - | - |
| 11/30 | 623 | 623 | 620 | 620 | -0.32% | 400 | - | -12.43% | - | - |
| 11/29 | 600 | 622 | 600 | 622 | +8.93% | 300 | - | -13.13% | - | - |
| 11/27 | 571 | 571 | 571 | 571 | -4.99% | 1,000 | - | -21.24% | - | - |
| 11/26 | 638 | 638 | 600 | 601 | -5.8% | 1,600 | - | -18.23% | - | - |
| 11/22 | 638 | 638 | 638 | 638 | 0% | 100 | - | -14.36% | - | - |
| 11/21 | 646 | 646 | 621 | 638 | -4.2% | 400 | - | -15.5% | - | - |
| 11/19 | 666 | 666 | 666 | 666 | -2.49% | 400 | - | -12.94% | - | - |
| 11/15 | 683 | 683 | 683 | 683 | +2.4% | 100 | - | -11.64% | - | - |
| 11/13 | 670 | 670 | 667 | 667 | -1.33% | 400 | - | -14.6% | - | - |
| 11/12 | 681 | 681 | 676 | 676 | -2.17% | 300 | - | -14.86% | - | - |
| 11/08 | 670 | 691 | 670 | 691 | +2.37% | 400 | - | -14.05% | - | - |
| 11/07 | 695 | 695 | 675 | 675 | -9.4% | 600 | - | -16.15% | - | - |
| 11/05 | 711 | 745 | 711 | 745 | -5.7% | 2,000 | - | -7.45% | - | - |
| 11/02 | 780 | 790 | 764 | 790 | +1.28% | 600 | - | -1.13% | - | - |
| 11/01 | 749 | 780 | 749 | 780 | +8.33% | 400 | - | -1.39% | - | - |
| 10/31 | 710 | 720 | 690 | 720 | +1.41% | 300 | - | -8.05% | - | - |
| 10/30 | 711 | 711 | 710 | 710 | -4.05% | 300 | - | -8.97% | - | - |
| 10/29 | 740 | 740 | 730 | 740 | +1.37% | 500 | - | -4.88% | - | - |
| 10/26 | 750 | 750 | 711 | 730 | -3.95% | 2,500 | - | -5.81% | - | - |
| 10/25 | 780 | 780 | 760 | 760 | -6.17% | 400 | - | -1.68% | - | - |
| 10/24 | 840 | 850 | 810 | 810 | -3.46% | 800 | - | +4.65% | - | - |
| 10/23 | 800 | 839 | 800 | 839 | +10.39% | 700 | - | +8.68% | - | - |
| 10/22 | 760 | 760 | 760 | 760 | -2.56% | 200 | - | -1.17% | - | - |
| 10/19 | 755 | 800 | 755 | 780 | -2.5% | 2,700 | - | +1.3% | - | - |
| 10/18 | 800 | 800 | 800 | 800 | 0% | 100 | - | +3.76% | - | - |
| 10/17 | 800 | 800 | 800 | 800 | -6.98% | 200 | - | +3.49% | - | - |
| 10/15 | 815 | 860 | 815 | 860 | +5.91% | 800 | - | +11.11% | - | - |
| 10/12 | 833 | 843 | 812 | 812 | -4.81% | 1,600 | - | +5.18% | - | - |
| 10/11 | 850 | 853 | 840 | 853 | -3.07% | 600 | - | +10.35% | - | - |
| 10/10 | 911 | 915 | 880 | 880 | -3.3% | 500 | - | +13.55% | - | - |
| 10/09 | 880 | 910 | 880 | 910 | +6.81% | 1,300 | - | +17.88% | - | - |
| 10/05 | 890 | 890 | 852 | 852 | -4.16% | 1,000 | - | +10.51% | - | - |
| 10/04 | 885 | 905 | 885 | 889 | -9.75% | 6,700 | - | +14.71% | - | - |
| 10/03 | 930 | 1,090 | 930 | 985 | +6.49% | 8,500 | - | +26.77% | - | - |
| 10/02 | 885 | 925 | 860 | 925 | +27.59% | 9,100 | - | +19.05% | - | - |
| 10/01 | 680 | 725 | 680 | 725 | +7.41% | 2,900 | - | -7.05% | - | - |
| 09/28 | 675 | 675 | 675 | 675 | +12.5% | 1,100 | - | -14.77% | - | - |
| 09/27 | 610 | 610 | 600 | 600 | +4.35% | 1,100 | - | -25.74% | - | - |
| 09/26 | 556 | 580 | 546 | 575 | -2.71% | 3,600 | - | -30.47% | - | - |
| 09/25 | 606 | 606 | 591 | 591 | -7.8% | 1,600 | - | -30.14% | - | - |
| 09/21 | 648 | 648 | 641 | 641 | -1.38% | 900 | - | -25.9% | - | - |
| 09/20 | 665 | 665 | 650 | 650 | -3.7% | 500 | - | -26.39% | - | - |
| 09/19 | 670 | 676 | 665 | 675 | -2.17% | 1,800 | - | -25.08% | - | - |
| 09/18 | 700 | 711 | 690 | 690 | -11.54% | 1,700 | - | -24.67% | - | - |
| 09/14 | 760 | 780 | 760 | 780 | +4% | 200 | - | -16.49% | - | - |
| 09/13 | 750 | 750 | 740 | 750 | -1.32% | 1,000 | - | -21.22% | - | - |
| 09/12 | 750 | 760 | 750 | 760 | -2.56% | 1,100 | - | -21.73% | - | - |
| 09/10 | 810 | 810 | 780 | 780 | -4.29% | 1,400 | - | -21.61% | - | - |
| 09/07 | 815 | 815 | 815 | 815 | -2.98% | 100 | - | -19.7% | - | - |
| 09/06 | 840 | 840 | 840 | 840 | 0% | 100 | - | -18.45% | - | - |
| 09/05 | 810 | 840 | 810 | 840 | +4.35% | 400 | - | -19.69% | - | - |
| 09/04 | 850 | 850 | 800 | 805 | -5.29% | 1,200 | - | -24.34% | - | - |
| 08/31 | 850 | 870 | 850 | 850 | -3.41% | 1,200 | - | -21.51% | - | - |
| 08/30 | 836 | 897 | 836 | 880 | +7.84% | 3,200 | - | -20.22% | - | - |
| 08/29 | 850 | 850 | 801 | 816 | -8.83% | 4,200 | - | -27.21% | - | - |
| 08/28 | 920 | 920 | 890 | 895 | -4.79% | 2,700 | - | -21.63% | - | - |
| 08/27 | 941 | 959 | 940 | 940 | -1.16% | 1,400 | - | -18.97% | - | - |
| 08/24 | 970 | 970 | 950 | 951 | -1.45% | 1,300 | - | -19.06% | - | - |
| 08/23 | 970 | 999 | 938 | 965 | -3.5% | 4,100 | - | -18.84% | - | - |
| 08/22 | 1,030 | 1,030 | 990 | 1,000 | -2.91% | 2,800 | - | -16.87% | - | - |
| 08/21 | 1,050 | 1,050 | 1,020 | 1,030 | -3.74% | 2,100 | - | -15.3% | - | - |
| 08/20 | 1,050 | 1,090 | 1,050 | 1,070 | -1.83% | 500 | - | -12.94% | - | - |
| 08/17 | 1,040 | 1,090 | 1,020 | 1,090 | +3.81% | 2,000 | - | -12.03% | - | - |
| 08/16 | 1,020 | 1,050 | 1,020 | 1,050 | -0.94% | 1,500 | - | -15.8% | - | - |
| 08/15 | 1,070 | 1,070 | 1,060 | 1,060 | -3.64% | 600 | - | -15.67% | - | - |
| 08/14 | 1,060 | 1,100 | 1,060 | 1,100 | 0% | 900 | - | -13.18% | - | - |
| 08/13 | 1,060 | 1,140 | 1,060 | 1,100 | +4.76% | 1,600 | - | -13.39% | - | - |
| 08/10 | 1,140 | 1,140 | 1,050 | 1,050 | -7.89% | 4,000 | - | -17.58% | - | - |
| 08/09 | 1,180 | 1,180 | 1,120 | 1,140 | -6.56% | 4,900 | - | -11.08% | - | - |
| 08/08 | 1,250 | 1,290 | 1,210 | 1,220 | -0.81% | 3,000 | - | -5.13% | - | - |
| 08/07 | 1,320 | 1,320 | 1,170 | 1,230 | -9.56% | 8,900 | - | -4.43% | - | - |
| 08/06 | 1,310 | 1,360 | 1,220 | 1,360 | +7.09% | 27,700 | - | +5.51% | - | - |
| 08/03 | 1,190 | 1,280 | 1,190 | 1,270 | +4.96% | 4,000 | - | -1.4% | - | - |
| 08/02 | 1,240 | 1,250 | 1,150 | 1,210 | -2.42% | 10,300 | - | -6.2% | - | - |
| 08/01 | 1,260 | 1,260 | 1,210 | 1,240 | -2.36% | 6,500 | - | -4.02% | - | - |
| 07/31 | 1,270 | 1,270 | 1,260 | 1,270 | -2.31% | 400 | - | -2.01% | - | - |
| 07/27 | 1,220 | 1,300 | 1,220 | 1,300 | -2.99% | 2,900 | - | -0.15% | - | - |
| 07/26 | 1,330 | 1,340 | 1,310 | 1,340 | 0% | 2,100 | - | +3.08% | - | - |
| 07/25 | 1,290 | 1,340 | 1,290 | 1,340 | +0.75% | 4,300 | - | +3.16% | - | - |
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。
