ジェイ HD（2721）の株価チャート
2007/11/12～2008/06/23
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 |
| 06/23 | 600 | 605 | 600 | 605 | +2.54% | 200 | - | -2.73% | - | - |
| 06/20 | 620 | 620 | 590 | 590 | -4.84% | 200 | - | -5.3% | - | - |
| 06/17 | 620 | 620 | 620 | 620 | 0% | 100 | - | -0.8% | - | - |
| 06/13 | 620 | 620 | 620 | 620 | 0% | 100 | - | -0.8% | - | - |
| 06/12 | 620 | 620 | 620 | 620 | 0% | 100 | - | -0.64% | - | - |
| 06/11 | 620 | 620 | 620 | 620 | 0% | 100 | - | -0.48% | - | - |
| 06/10 | 610 | 620 | 610 | 620 | +3.33% | 200 | - | -0.48% | - | - |
| 06/09 | 630 | 630 | 600 | 600 | -4.76% | 300 | - | -3.54% | - | - |
| 06/06 | 630 | 630 | 630 | 630 | +1.61% | 100 | - | +1.29% | - | - |
| 06/05 | 620 | 620 | 620 | 620 | +1.64% | 100 | - | 0% | - | - |
| 06/04 | 630 | 630 | 610 | 610 | -3.17% | 200 | - | -1.45% | - | - |
| 06/02 | 630 | 630 | 630 | 630 | +4.13% | 100 | - | +2.11% | - | - |
| 05/30 | 605 | 605 | 605 | 605 | -3.97% | 200 | - | -1.79% | - | - |
| 05/28 | 630 | 630 | 630 | 630 | -3.08% | 100 | - | +2.27% | - | - |
| 05/27 | 650 | 650 | 650 | 650 | +3.17% | 100 | - | +5.69% | - | - |
| 05/23 | 630 | 630 | 630 | 630 | +3.28% | 100 | - | +2.77% | - | - |
| 05/22 | 610 | 610 | 610 | 610 | -6.15% | 100 | - | -0.33% | - | - |
| 05/19 | 630 | 650 | 630 | 650 | +3.17% | 300 | - | +6.21% | - | - |
| 05/15 | 630 | 630 | 630 | 630 | 0% | 100 | - | +3.28% | - | - |
| 05/12 | 630 | 630 | 630 | 630 | 0% | 100 | - | +3.45% | - | - |
| 05/08 | 630 | 630 | 630 | 630 | -2.33% | 100 | - | +3.62% | - | - |
| 05/02 | 645 | 645 | 645 | 645 | +7.5% | 200 | - | +6.26% | - | - |
| 05/01 | 580 | 600 | 580 | 600 | -4.76% | 3,500 | - | -0.99% | - | - |
| 04/30 | 630 | 630 | 630 | 630 | 0% | 100 | - | +3.96% | - | - |
| 04/25 | 630 | 630 | 630 | 630 | 0% | 100 | - | +4.3% | - | - |
| 04/24 | 630 | 630 | 630 | 630 | -2.33% | 100 | - | +4.48% | - | - |
| 04/23 | 615 | 645 | 615 | 645 | +7.5% | 1,300 | - | +6.79% | - | - |
| 04/22 | 600 | 600 | 600 | 600 | 0% | 100 | - | -0.5% | - | - |
| 04/21 | 600 | 600 | 600 | 600 | 0% | 100 | - | -0.99% | - | - |
| 04/18 | 575 | 600 | 575 | 600 | -1.64% | 500 | - | -1.48% | - | - |
| 04/17 | 610 | 610 | 610 | 610 | 0% | 200 | - | -0.16% | - | - |
| 04/16 | 600 | 610 | 600 | 610 | +1.67% | 200 | - | -0.16% | - | - |
| 04/15 | 590 | 600 | 590 | 600 | +3.45% | 200 | - | -2.44% | - | - |
| 04/14 | 560 | 580 | 560 | 580 | -1.69% | 800 | - | -6.15% | - | - |
| 04/11 | 565 | 600 | 565 | 590 | +3.51% | 500 | - | -5.3% | - | - |
| 04/10 | 600 | 600 | 570 | 570 | -5% | 300 | - | -9.09% | - | - |
| 04/09 | 600 | 600 | 600 | 600 | 0% | 300 | - | -5.06% | - | - |
| 04/08 | 600 | 600 | 600 | 600 | 0% | 400 | - | -5.21% | - | - |
| 04/07 | 600 | 600 | 600 | 600 | 0% | 300 | - | -5.21% | - | - |
| 04/04 | 600 | 600 | 600 | 600 | -1.64% | 400 | - | -4.91% | - | - |
| 04/03 | 600 | 610 | 600 | 610 | +1.84% | 200 | - | -3.02% | - | - |
| 04/02 | 599 | 599 | 599 | 599 | -0.17% | 100 | - | -4.47% | - | - |
| 04/01 | 600 | 600 | 600 | 600 | -1.64% | 100 | - | -4% | - | - |
| 03/31 | 610 | 610 | 610 | 610 | 0% | 300 | - | -2.09% | - | - |
| 03/28 | 610 | 610 | 610 | 610 | 0% | 100 | - | -2.09% | - | - |
| 03/27 | 610 | 610 | 610 | 610 | 0% | 100 | - | -2.09% | - | - |
| 03/25 | 610 | 610 | 610 | 610 | +1.67% | 100 | - | -2.09% | - | - |
| 03/24 | 561 | 600 | 561 | 600 | +0.67% | 600 | - | -3.85% | - | - |
| 03/21 | 561 | 596 | 561 | 596 | -0.67% | 400 | - | -4.79% | - | - |
| 03/19 | 600 | 600 | 600 | 600 | -7.69% | 100 | - | -4.46% | - | - |
| 03/11 | 565 | 650 | 565 | 650 | +6.56% | 400 | - | +3.17% | - | - |
| 03/03 | 610 | 610 | 610 | 610 | -10.29% | 1,000 | - | -3.17% | - | - |
| 02/25 | 630 | 680 | 630 | 680 | 0% | 300 | - | +7.59% | - | - |
| 02/20 | 680 | 680 | 680 | 680 | +6.25% | 200 | - | +7.77% | - | - |
| 02/19 | 630 | 640 | 630 | 640 | +3.23% | 200 | - | +1.43% | - | - |
| 02/15 | 590 | 620 | 590 | 620 | -11.43% | 400 | - | -1.9% | - | - |
| 02/06 | 700 | 700 | 700 | 700 | +2.94% | 200 | - | +10.41% | - | - |
| 02/01 | 680 | 680 | 680 | 680 | -5.42% | 100 | - | +7.26% | - | - |
| 01/31 | 690 | 719 | 690 | 719 | +3.75% | 600 | - | +12.87% | - | - |
| 01/29 | 693 | 693 | 693 | 693 | +1.91% | 400 | - | +8.79% | - | - |
| 01/28 | 650 | 680 | 650 | 680 | +7.94% | 600 | - | +6.58% | - | - |
| 01/25 | 630 | 630 | 630 | 630 | +5% | 300 | - | -1.1% | - | - |
| 01/24 | 600 | 600 | 600 | 600 | +7.14% | 1,000 | - | -6.4% | - | - |
| 01/22 | 560 | 560 | 560 | 560 | +1.82% | 300 | - | -13.31% | - | - |
| 01/21 | 550 | 550 | 550 | 550 | 0% | 200 | - | -15.51% | - | - |
| 01/18 | 550 | 551 | 550 | 550 | 0% | 400 | - | -15.77% | - | - |
| 01/17 | 550 | 550 | 550 | 550 | 0% | 300 | - | -16.16% | - | - |
| 01/16 | 590 | 590 | 550 | 550 | -8.33% | 2,200 | - | -16.54% | - | - |
| 01/15 | 600 | 600 | 600 | 600 | -0.83% | 600 | - | -9.09% | - | - |
| 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% | - | - |
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。
