ジェイ HD（2721）の株価チャート
2009/04/28～2010/01/20
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 |
| 2010 |
| 01/20 | 229 | 230 | 225 | 225 | -1.32% | 6,300 | - | -19.06% | - | - |
| 01/19 | 232 | 239 | 228 | 228 | -0.87% | 6,300 | - | -18.57% | - | - |
| 01/18 | 235 | 235 | 225 | 230 | 0% | 3,500 | - | -18.73% | - | - |
| 01/15 | 245 | 245 | 230 | 230 | -4.17% | 9,500 | - | -19.58% | - | - |
| 01/14 | 262 | 262 | 225 | 240 | -6.61% | 9,300 | - | -16.67% | - | - |
| 01/13 | 260 | 261 | 245 | 257 | -11.38% | 5,700 | - | -11.38% | - | - |
| 01/12 | 290 | 290 | 280 | 290 | -5.84% | 2,800 | - | -0.68% | - | - |
| 01/08 | 308 | 308 | 308 | 308 | +4.41% | 300 | - | +5.48% | - | - |
| 2009 |
| 12/30 | 306 | 306 | 295 | 295 | -3.59% | 400 | - | +1.03% | - | - |
| 12/28 | 306 | 306 | 306 | 306 | +2% | 1,000 | - | +4.79% | - | - |
| 12/22 | 300 | 300 | 300 | 300 | +11.11% | 200 | - | +2.39% | - | - |
| 12/15 | 270 | 270 | 270 | 270 | -3.57% | 200 | - | -7.85% | - | - |
| 12/11 | 280 | 280 | 280 | 280 | +1.82% | 200 | - | -4.76% | - | - |
| 12/10 | 257 | 275 | 257 | 275 | 0% | 300 | - | -6.46% | - | - |
| 12/09 | 263 | 275 | 261 | 275 | -5.17% | 2,000 | - | -7.09% | - | - |
| 12/08 | 301 | 301 | 290 | 290 | -12.12% | 400 | - | -2.36% | - | - |
| 12/03 | 320 | 330 | 320 | 330 | +3.13% | 200 | - | +10.37% | - | - |
| 12/02 | 320 | 320 | 320 | 320 | +3.23% | 100 | - | +7.02% | - | - |
| 12/01 | 281 | 310 | 281 | 310 | +9.15% | 500 | - | +3.33% | - | - |
| 11/27 | 284 | 284 | 284 | 284 | -6.27% | 200 | - | -5.65% | - | - |
| 11/26 | 303 | 303 | 303 | 303 | 0% | 100 | - | -0.33% | - | - |
| 11/24 | 303 | 303 | 303 | 303 | +7.79% | 300 | - | -0.98% | - | - |
| 11/19 | 251 | 281 | 251 | 281 | +11.95% | 600 | - | -9.03% | - | - |
| 11/17 | 254 | 254 | 251 | 251 | -8.72% | 200 | - | -20.03% | - | - |
| 11/13 | 275 | 275 | 275 | 275 | +0.04% | 200 | - | -13.76% | - | - |
| 11/12 | 275 | 275 | 275 | 275 | -6.78% | 200 | - | -15.12% | - | - |
| 11/06 | 295 | 295 | 295 | 295 | 0% | 500 | - | -10.33% | - | - |
| 10/30 | 305 | 305 | 295 | 295 | 0% | 600 | - | -11.41% | - | - |
| 10/29 | 295 | 295 | 295 | 295 | 0% | 300 | - | -12.2% | - | - |
| 10/27 | 298 | 298 | 295 | 295 | -1.67% | 1,000 | - | -13.24% | - | - |
| 10/26 | 300 | 300 | 300 | 300 | 0% | 200 | - | -12.79% | - | - |
| 10/23 | 297 | 300 | 297 | 300 | +1.35% | 200 | - | -13.79% | - | - |
| 10/22 | 296 | 296 | 296 | 296 | -2.95% | 500 | - | -16.15% | - | - |
| 10/21 | 305 | 305 | 305 | 305 | -1.61% | 200 | - | -14.8% | - | - |
| 10/20 | 310 | 310 | 310 | 310 | +1.97% | 700 | - | -14.36% | - | - |
| 10/19 | 294 | 304 | 294 | 304 | +2.7% | 200 | - | -16.71% | - | - |
| 10/16 | 305 | 305 | 296 | 296 | +0.34% | 500 | - | -19.78% | - | - |
| 10/15 | 300 | 300 | 294 | 295 | -5.45% | 2,500 | - | -21.12% | - | - |
| 10/09 | 310 | 329 | 310 | 312 | +0.97% | 2,000 | - | -17.68% | - | - |
| 10/08 | 298 | 313 | 298 | 309 | -8.58% | 2,900 | - | -19.53% | - | - |
| 10/07 | 338 | 338 | 338 | 338 | +1.2% | 100 | - | -13.11% | - | - |
| 10/06 | 334 | 334 | 334 | 334 | +1.21% | 100 | - | -15.23% | - | - |
| 10/05 | 334 | 334 | 330 | 330 | -2.37% | 300 | - | -17.29% | - | - |
| 10/02 | 343 | 350 | 338 | 338 | -6.89% | 600 | - | -16.13% | - | - |
| 09/29 | 363 | 363 | 363 | 363 | +2.25% | 100 | - | -10.81% | - | - |
| 09/25 | 355 | 355 | 355 | 355 | -3.27% | 100 | - | -13.41% | - | - |
| 09/18 | 361 | 367 | 354 | 367 | -9.38% | 1,100 | - | -10.71% | - | - |
| 09/17 | 405 | 405 | 405 | 405 | +3.85% | 100 | - | -2.17% | - | - |
| 09/16 | 388 | 390 | 380 | 390 | +0.78% | 300 | - | -6.25% | - | - |
| 09/15 | 387 | 387 | 387 | 387 | -8.51% | 100 | - | -7.42% | - | - |
| 09/14 | 423 | 423 | 423 | 423 | +10.44% | 200 | - | +1.2% | - | - |
| 09/10 | 367 | 383 | 367 | 383 | +3.23% | 600 | - | -7.93% | - | - |
| 09/09 | 371 | 371 | 371 | 371 | -5.12% | 100 | - | -11.03% | - | - |
| 09/03 | 390 | 391 | 390 | 391 | +0.26% | 200 | - | -6.24% | - | - |
| 09/02 | 377 | 390 | 377 | 390 | -2.5% | 500 | - | -6.47% | - | - |
| 09/01 | 400 | 400 | 400 | 400 | -8.68% | 500 | - | -4.31% | - | - |
| 08/28 | 410 | 438 | 410 | 438 | +5.29% | 400 | - | +4.53% | - | - |
| 08/20 | 378 | 416 | 370 | 416 | +4.52% | 500 | - | -0.24% | - | - |
| 08/17 | 358 | 398 | 358 | 398 | +2.05% | 700 | - | -3.86% | - | - |
| 08/14 | 390 | 390 | 390 | 390 | -1.02% | 100 | - | -5.57% | - | - |
| 08/12 | 406 | 406 | 394 | 394 | -9.22% | 600 | - | -5.06% | - | - |
| 08/06 | 434 | 434 | 434 | 434 | +0.93% | 100 | - | +4.33% | - | - |
| 08/05 | 430 | 430 | 430 | 430 | -1.83% | 100 | - | +3.61% | - | - |
| 08/04 | 438 | 438 | 438 | 438 | +0.92% | 100 | - | +6.05% | - | - |
| 08/03 | 422 | 434 | 422 | 434 | -5.24% | 1,100 | - | +5.34% | - | - |
| 07/31 | 450 | 458 | 450 | 458 | +1.78% | 1,000 | - | +11.71% | - | - |
| 07/30 | 399 | 450 | 399 | 450 | +3.45% | 1,200 | - | +10.57% | - | - |
| 07/29 | 435 | 435 | 435 | 435 | +0.58% | 100 | - | +7.67% | - | - |
| 07/28 | 433 | 433 | 433 | 433 | 0% | 100 | - | +7.59% | - | - |
| 07/27 | 417 | 433 | 417 | 433 | +10.05% | 200 | - | +8.4% | - | - |
| 07/23 | 393 | 393 | 393 | 393 | -7.96% | 200 | - | -1.01% | - | - |
| 07/16 | 429 | 429 | 427 | 427 | -8.17% | 200 | - | +7.56% | - | - |
| 07/15 | 430 | 465 | 430 | 465 | +8.64% | 1,200 | - | +18.02% | - | - |
| 07/14 | 428 | 428 | 428 | 428 | +9.74% | 200 | - | +10.03% | - | - |
| 07/13 | 390 | 390 | 390 | 390 | 0% | 200 | - | +1.04% | - | - |
| 07/09 | 390 | 390 | 390 | 390 | 0% | 100 | - | +1.83% | - | - |
| 07/07 | 390 | 390 | 390 | 390 | 0% | 300 | - | +2.36% | - | - |
| 07/01 | 390 | 390 | 390 | 390 | 0% | 200 | - | +2.9% | - | - |
| 06/23 | 395 | 400 | 390 | 390 | -4.88% | 600 | - | +3.72% | - | - |
| 06/19 | 444 | 445 | 410 | 410 | -2.38% | 2,100 | - | +9.63% | - | - |
| 06/18 | 420 | 420 | 420 | 420 | +10.53% | 900 | - | +13.51% | - | - |
| 06/15 | 380 | 380 | 380 | 380 | +8.57% | 100 | - | +3.26% | - | - |
| 06/12 | 357 | 357 | 345 | 350 | -9.09% | 1,300 | - | -4.37% | - | - |
| 06/11 | 392 | 392 | 385 | 385 | -9.84% | 400 | - | +5.19% | - | - |
| 06/04 | 430 | 430 | 427 | 427 | 0% | 600 | - | +17.63% | - | - |
| 06/03 | 425 | 427 | 425 | 427 | +6.75% | 300 | - | +18.61% | - | - |
| 06/01 | 400 | 400 | 400 | 400 | +2.56% | 100 | - | +11.73% | - | - |
| 05/26 | 390 | 390 | 390 | 390 | -4.88% | 100 | - | +9.24% | - | - |
| 05/22 | 408 | 410 | 408 | 410 | +5.13% | 500 | - | +14.85% | - | - |
| 05/21 | 390 | 390 | 390 | 390 | +3.17% | 100 | - | +9.86% | - | - |
| 05/20 | 378 | 378 | 378 | 378 | +0.8% | 200 | - | +7.08% | - | - |
| 05/19 | 375 | 375 | 375 | 375 | 0% | 200 | - | +6.84% | - | - |
| 05/18 | 375 | 375 | 375 | 375 | +1.35% | 200 | - | +6.84% | - | - |
| 05/13 | 374 | 374 | 370 | 370 | -1.33% | 400 | - | +5.71% | - | - |
| 05/12 | 375 | 375 | 375 | 375 | -1.45% | 200 | - | +7.45% | - | - |
| 05/11 | 374 | 381 | 374 | 381 | +1.74% | 200 | - | +8.71% | - | - |
| 05/08 | 374 | 374 | 374 | 374 | +11.98% | 500 | - | +6.55% | - | - |
| 05/01 | 334 | 334 | 334 | 334 | -1.18% | 100 | - | -4.84% | - | - |
| 04/30 | 338 | 338 | 338 | 338 | 0% | 200 | - | -3.7% | - | - |
| 04/28 | 325 | 338 | 325 | 338 | 0% | 300 | - | -3.7% | - | - |
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。
