ジェイ HD（2721）の株価チャート
2008/06/17～2009/01/22
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 |
| 2009 |
| 01/22 | 393 | 435 | 365 | 435 | +10.13% | 8,600 | - | +20.17% | - | - |
| 01/21 | 351 | 395 | 315 | 395 | +11.27% | 21,000 | - | +8.52% | - | - |
| 01/20 | 296 | 355 | 294 | 355 | +8.56% | 3,100 | - | -4.05% | - | - |
| 01/19 | 329 | 329 | 323 | 327 | -9.92% | 4,600 | - | -13.72% | - | - |
| 01/16 | 363 | 363 | 337 | 363 | +7.08% | 1,000 | - | -7.4% | - | - |
| 01/15 | 328 | 339 | 316 | 339 | -3.69% | 900 | - | -16.3% | - | - |
| 01/14 | 360 | 368 | 352 | 352 | -10.2% | 1,000 | - | -15.99% | - | - |
| 01/13 | 400 | 400 | 384 | 392 | -2% | 800 | - | -9.05% | - | - |
| 01/09 | 395 | 400 | 395 | 400 | +1.27% | 300 | - | -9.91% | - | - |
| 01/08 | 400 | 400 | 372 | 395 | -2.47% | 1,600 | - | -14.13% | - | - |
| 01/07 | 359 | 405 | 359 | 405 | +6.86% | 3,500 | - | -14.56% | - | - |
| 01/06 | 335 | 379 | 320 | 379 | +11.8% | 7,800 | - | -22.02% | - | - |
| 01/05 | 339 | 339 | 339 | 339 | 0% | 300 | - | -31.93% | - | - |
| 2008 |
| 12/30 | 320 | 339 | 312 | 339 | 0% | 2,200 | - | -33.4% | - | - |
| 12/29 | 314 | 339 | 314 | 339 | +9.35% | 700 | - | -34.43% | - | - |
| 12/26 | 335 | 335 | 310 | 310 | -3.73% | 800 | - | -41.51% | - | - |
| 12/25 | 319 | 322 | 319 | 322 | +2.88% | 200 | - | -40.7% | - | - |
| 12/24 | 320 | 348 | 312 | 313 | -2.95% | 3,600 | - | -43.6% | - | - |
| 12/22 | 340 | 340 | 322 | 323 | -4.87% | 2,900 | - | -42.92% | - | - |
| 12/19 | 344 | 350 | 330 | 339 | -6.87% | 4,800 | - | -40.73% | - | - |
| 12/18 | 369 | 369 | 356 | 364 | -4.46% | 4,200 | - | -37.35% | - | - |
| 12/17 | 383 | 420 | 381 | 381 | +0.26% | 13,400 | - | -35.42% | - | - |
| 12/16 | 340 | 380 | 313 | 380 | +10.79% | 16,500 | - | -36.35% | - | - |
| 12/15 | 410 | 410 | 330 | 343 | -16.34% | 36,500 | - | -43.4% | - | - |
| 12/12 | 434 | 434 | 410 | 410 | -16.33% | 11,700 | - | -33.66% | - | - |
| 12/11 | 503 | 503 | 490 | 490 | -9.43% | 2,800 | - | -22.59% | - | - |
| 12/10 | 540 | 541 | 540 | 541 | -8.31% | 1,400 | - | -16.38% | - | - |
| 12/09 | 595 | 595 | 590 | 590 | -7.81% | 200 | - | -10.33% | - | - |
| 12/05 | 640 | 640 | 640 | 640 | -8.57% | 100 | - | -3.9% | - | - |
| 11/27 | 700 | 700 | 700 | 700 | +1.45% | 200 | - | +4.63% | - | - |
| 11/26 | 600 | 690 | 600 | 690 | +7.81% | 500 | - | +3.14% | - | - |
| 11/21 | 640 | 640 | 640 | 640 | -13.51% | 200 | - | -4.33% | - | - |
| 11/19 | 740 | 740 | 740 | 740 | -7.5% | 100 | - | +10.12% | - | - |
| 11/12 | 715 | 800 | 715 | 800 | +8.11% | 700 | - | +19.4% | - | - |
| 11/05 | 740 | 740 | 740 | 740 | +5.71% | 100 | - | +11.11% | - | - |
| 11/04 | 700 | 700 | 700 | 700 | +4.48% | 100 | - | +5.42% | - | - |
| 10/31 | 620 | 670 | 620 | 670 | +8.06% | 200 | - | +1.06% | - | - |
| 10/30 | 600 | 620 | 600 | 620 | +16.98% | 200 | - | -6.34% | - | - |
| 10/29 | 530 | 530 | 530 | 530 | -22.06% | 700 | - | -19.94% | - | - |
| 10/24 | 680 | 680 | 680 | 680 | +7.09% | 100 | - | +1.95% | - | - |
| 10/23 | 635 | 635 | 635 | 635 | +4.1% | 100 | - | -4.51% | - | - |
| 10/22 | 580 | 610 | 580 | 610 | +8.93% | 300 | - | -8.27% | - | - |
| 10/21 | 555 | 560 | 550 | 560 | +9.8% | 400 | - | -15.92% | - | - |
| 10/20 | 510 | 510 | 510 | 510 | -8.93% | 200 | - | -23.65% | - | - |
| 10/17 | 550 | 560 | 550 | 560 | -5.08% | 600 | - | -16.54% | - | - |
| 10/15 | 585 | 590 | 585 | 590 | +7.27% | 200 | - | -12.2% | - | - |
| 10/14 | 504 | 550 | 504 | 550 | -8.33% | 1,100 | - | -18.4% | - | - |
| 10/10 | 600 | 600 | 600 | 600 | -7.55% | 100 | - | -11.24% | - | - |
| 10/07 | 680 | 680 | 649 | 649 | -18.77% | 400 | - | -3.99% | - | - |
| 10/03 | 799 | 799 | 799 | 799 | -2.56% | 200 | - | +18.2% | - | - |
| 10/02 | 820 | 820 | 820 | 820 | -1.09% | 100 | - | +22.39% | - | - |
| 10/01 | 799 | 829 | 799 | 829 | +3.75% | 900 | - | +25.04% | - | - |
| 09/30 | 700 | 799 | 700 | 799 | +14.14% | 1,800 | - | +21.98% | - | - |
| 09/29 | 640 | 700 | 640 | 700 | 0% | 1,800 | - | +8.02% | - | - |
| 09/26 | 700 | 700 | 700 | 700 | 0% | 100 | - | +8.53% | - | - |
| 09/25 | 700 | 700 | 700 | 700 | 0% | 100 | - | +9.03% | - | - |
| 09/24 | 700 | 700 | 700 | 700 | -1.41% | 100 | - | +9.55% | - | - |
| 09/22 | 645 | 710 | 645 | 710 | +2.16% | 500 | - | +11.81% | - | - |
| 09/19 | 695 | 695 | 695 | 695 | +1.61% | 100 | - | +10.14% | - | - |
| 09/18 | 680 | 684 | 680 | 684 | +3.01% | 200 | - | +8.92% | - | - |
| 09/17 | 640 | 664 | 640 | 664 | +2.95% | 700 | - | +6.07% | - | - |
| 09/16 | 640 | 645 | 640 | 645 | +0.78% | 800 | - | +3.53% | - | - |
| 09/12 | 640 | 640 | 640 | 640 | 0% | 100 | - | +3.23% | - | - |
| 09/11 | 640 | 640 | 640 | 640 | 0% | 100 | - | +3.56% | - | - |
| 09/10 | 640 | 640 | 640 | 640 | 0% | 100 | - | +3.73% | - | - |
| 09/09 | 620 | 640 | 620 | 640 | +3.9% | 200 | - | +4.07% | - | - |
| 09/08 | 619 | 619 | 581 | 616 | -0.65% | 1,000 | - | +0.49% | - | - |
| 09/05 | 600 | 620 | 580 | 620 | +6.71% | 1,700 | - | +1.47% | - | - |
| 09/04 | 581 | 581 | 581 | 581 | -3.17% | 100 | - | -4.75% | - | - |
| 09/01 | 600 | 600 | 600 | 600 | -4.76% | 100 | - | -1.8% | - | - |
| 08/29 | 600 | 635 | 600 | 630 | +5.18% | 500 | - | +3.28% | - | - |
| 08/28 | 599 | 599 | 599 | 599 | +0.84% | 100 | - | -1.48% | - | - |
| 08/27 | 594 | 594 | 594 | 594 | -7.91% | 100 | - | -2.46% | - | - |
| 08/19 | 645 | 645 | 645 | 645 | -1.53% | 100 | - | +5.91% | - | - |
| 08/14 | 655 | 655 | 655 | 655 | +0.92% | 100 | - | +7.91% | - | - |
| 08/12 | 649 | 649 | 649 | 649 | +2.37% | 100 | - | +7.27% | - | - |
| 08/11 | 634 | 634 | 634 | 634 | +0.63% | 200 | - | +4.97% | - | - |
| 08/08 | 630 | 630 | 630 | 630 | +2.77% | 100 | - | +4.3% | - | - |
| 08/05 | 593 | 613 | 593 | 613 | -2.39% | 200 | - | +1.66% | - | - |
| 07/31 | 628 | 628 | 628 | 628 | +0.48% | 200 | - | +3.97% | - | - |
| 07/30 | 620 | 625 | 610 | 625 | +4.17% | 900 | - | +3.82% | - | - |
| 07/29 | 610 | 610 | 585 | 600 | -3.23% | 500 | - | -0.5% | - | - |
| 07/28 | 620 | 620 | 617 | 620 | 0% | 300 | - | +2.82% | - | - |
| 07/25 | 620 | 620 | 620 | 620 | 0% | 200 | - | +2.82% | - | - |
| 07/24 | 595 | 620 | 595 | 620 | +5.08% | 800 | - | +2.82% | - | - |
| 07/23 | 600 | 600 | 572 | 590 | +1.72% | 500 | - | -2.16% | - | - |
| 07/17 | 581 | 581 | 580 | 580 | -1.69% | 300 | - | -3.97% | - | - |
| 07/15 | 590 | 590 | 590 | 590 | -1.67% | 200 | - | -2.8% | - | - |
| 07/14 | 600 | 600 | 600 | 600 | 0% | 200 | - | -1.48% | - | - |
| 07/11 | 600 | 600 | 600 | 600 | +3.45% | 100 | - | -1.48% | - | - |
| 07/10 | 580 | 580 | 580 | 580 | +0.69% | 200 | - | -5.07% | - | - |
| 07/09 | 576 | 576 | 576 | 576 | -0.69% | 100 | - | -6.04% | - | - |
| 07/08 | 580 | 580 | 580 | 580 | -4.76% | 400 | - | -5.69% | - | - |
| 06/30 | 600 | 610 | 600 | 609 | +5% | 500 | - | -1.3% | - | - |
| 06/27 | 580 | 580 | 580 | 580 | -0.85% | 400 | - | -6.3% | - | - |
| 06/25 | 580 | 585 | 580 | 585 | -4.1% | 200 | - | -5.65% | - | - |
| 06/24 | 610 | 610 | 610 | 610 | +0.83% | 100 | - | -1.77% | - | - |
| 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% | - | - |
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。
