ジェイ HD（2721）の株価チャート
2009/11/24～2010/06/10
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 |
| 06/10 | 281 | 281 | 281 | 281 | 0% | 100 | - | -12.46% | - | - |
| 06/09 | 293 | 293 | 281 | 281 | -6.33% | 1,100 | - | -12.46% | - | - |
| 06/04 | 300 | 300 | 300 | 300 | -9.09% | 200 | - | -6.54% | - | - |
| 05/28 | 330 | 330 | 330 | 330 | +17.86% | 200 | - | +3.13% | - | - |
| 05/27 | 280 | 280 | 280 | 280 | -9.09% | 100 | - | -11.95% | - | - |
| 05/26 | 308 | 308 | 307 | 308 | -8.06% | 300 | - | -3.14% | - | - |
| 05/24 | 335 | 335 | 335 | 335 | +6.35% | 100 | - | +5.68% | - | - |
| 05/20 | 315 | 315 | 315 | 315 | -1.87% | 100 | - | 0% | - | - |
| 05/19 | 311 | 321 | 300 | 321 | +3.38% | 7,300 | - | +2.56% | - | - |
| 05/18 | 310 | 338 | 310 | 311 | -0.48% | 300 | - | -0.16% | - | - |
| 05/17 | 315 | 315 | 312 | 312 | -5.45% | 300 | - | +0.97% | - | - |
| 05/11 | 325 | 330 | 325 | 330 | -2.65% | 1,200 | - | +7.49% | - | - |
| 05/10 | 375 | 375 | 339 | 339 | -7.88% | 400 | - | +11.88% | - | - |
| 05/07 | 330 | 368 | 330 | 368 | +8.24% | 6,000 | - | +22.67% | - | - |
| 05/06 | 319 | 340 | 317 | 340 | -7.61% | 3,900 | - | +15.25% | - | - |
| 04/30 | 342 | 369 | 335 | 368 | -0.54% | 1,000 | - | +26.03% | - | - |
| 04/28 | 370 | 370 | 370 | 370 | 0% | 1,000 | - | +27.59% | - | - |
| 04/27 | 370 | 407 | 368 | 370 | +5.71% | 11,600 | - | +29.37% | - | - |
| 04/26 | 320 | 360 | 315 | 350 | +12.9% | 5,500 | - | +24.11% | - | - |
| 04/23 | 312 | 312 | 295 | 310 | 0% | 4,100 | - | +11.51% | - | - |
| 04/22 | 294 | 311 | 294 | 310 | +5.44% | 2,000 | - | +12.73% | - | - |
| 04/21 | 300 | 310 | 294 | 294 | -7.26% | 6,300 | - | +8.09% | - | - |
| 04/20 | 318 | 331 | 310 | 317 | +8.19% | 4,600 | - | +17.41% | - | - |
| 04/19 | 314 | 314 | 288 | 293 | +4.27% | 1,200 | - | +9.74% | - | - |
| 04/16 | 290 | 304 | 281 | 281 | -3.1% | 2,100 | - | +6.04% | - | - |
| 04/15 | 275 | 290 | 275 | 290 | +1.75% | 200 | - | +9.85% | - | - |
| 04/14 | 278 | 300 | 278 | 285 | +2.89% | 5,800 | - | +9.2% | - | - |
| 04/13 | 277 | 277 | 277 | 277 | +0.18% | 300 | - | +6.54% | - | - |
| 04/12 | 271 | 277 | 271 | 277 | +2.41% | 700 | - | +6.76% | - | - |
| 04/09 | 276 | 285 | 270 | 270 | -6.57% | 2,100 | - | +4.65% | - | - |
| 04/08 | 288 | 289 | 288 | 289 | +0.35% | 200 | - | +12.45% | - | - |
| 04/07 | 284 | 288 | 280 | 288 | +6.67% | 1,300 | - | +12.94% | - | - |
| 04/06 | 270 | 280 | 270 | 270 | +2.58% | 500 | - | +6.72% | - | - |
| 04/05 | 260 | 278 | 260 | 263 | +3.22% | 2,100 | - | +4.44% | - | - |
| 04/02 | 255 | 260 | 255 | 255 | -1.54% | 1,100 | - | +2% | - | - |
| 04/01 | 260 | 260 | 253 | 259 | +4.44% | 400 | - | +4.02% | - | - |
| 03/31 | 247 | 248 | 245 | 248 | -2.75% | 1,000 | - | 0% | - | - |
| 03/30 | 252 | 255 | 245 | 255 | +1.31% | 3,900 | - | +3.66% | - | - |
| 03/29 | 257 | 260 | 250 | 252 | -6.78% | 3,500 | - | +2.73% | - | - |
| 03/26 | 252 | 276 | 251 | 270 | -14.29% | 14,500 | - | +10.66% | - | - |
| 03/25 | 290 | 315 | 288 | 315 | +18.87% | 16,100 | - | +29.63% | - | - |
| 03/24 | 260 | 265 | 260 | 265 | +1.92% | 1,000 | - | +10.88% | - | - |
| 03/23 | 260 | 260 | 260 | 260 | +4% | 100 | - | +9.7% | - | - |
| 03/19 | 244 | 256 | 244 | 250 | 0% | 1,700 | - | +6.38% | - | - |
| 03/18 | 240 | 250 | 240 | 250 | +4.25% | 3,900 | - | +6.84% | - | - |
| 03/17 | 240 | 240 | 240 | 240 | 0% | 100 | - | +2.48% | - | - |
| 03/16 | 240 | 240 | 230 | 240 | -0.08% | 300 | - | +2.48% | - | - |
| 03/15 | 240 | 240 | 240 | 240 | 0% | 200 | - | +3% | - | - |
| 03/11 | 240 | 240 | 240 | 240 | -0.83% | 100 | - | +3.45% | - | - |
| 03/10 | 243 | 243 | 242 | 242 | +1.89% | 500 | - | +4.31% | - | - |
| 03/09 | 244 | 244 | 238 | 238 | -2.86% | 800 | - | +2.81% | - | - |
| 03/08 | 245 | 245 | 245 | 245 | -1.21% | 400 | - | +5.84% | - | - |
| 03/03 | 230 | 248 | 225 | 248 | -1% | 1,200 | - | +7.61% | - | - |
| 03/01 | 250 | 250 | 240 | 250 | 0% | 2,700 | - | +9.17% | - | - |
| 02/26 | 245 | 250 | 245 | 250 | +2.08% | 1,900 | - | +9.65% | - | - |
| 02/24 | 245 | 245 | 245 | 245 | +0.78% | 500 | - | +7.89% | - | - |
| 02/23 | 237 | 243 | 237 | 243 | +5.65% | 2,500 | - | +7.52% | - | - |
| 02/22 | 213 | 230 | 210 | 230 | +0.57% | 1,800 | - | +1.77% | - | - |
| 02/18 | 225 | 229 | 225 | 229 | 0% | 800 | - | +1.19% | - | - |
| 02/17 | 221 | 229 | 221 | 229 | +4.43% | 800 | - | +0.75% | - | - |
| 02/16 | 210 | 219 | 200 | 219 | +0.6% | 1,000 | - | -4.78% | - | - |
| 02/15 | 205 | 218 | 200 | 218 | -4.81% | 5,300 | - | -6.57% | - | - |
| 02/12 | 229 | 229 | 214 | 229 | +2.1% | 1,200 | - | -3.09% | - | - |
| 02/10 | 224 | 229 | 224 | 224 | -2.18% | 700 | - | -6.67% | - | - |
| 02/09 | 229 | 229 | 229 | 229 | -0.3% | 1,000 | - | -5.76% | - | - |
| 02/08 | 205 | 230 | 205 | 230 | +9.07% | 1,400 | - | -5.86% | - | - |
| 02/05 | 221 | 221 | 211 | 211 | -4.75% | 800 | - | -14.39% | - | - |
| 02/04 | 230 | 230 | 221 | 221 | -1.73% | 1,900 | - | -11.2% | - | - |
| 02/03 | 220 | 225 | 220 | 225 | -4.26% | 600 | - | -10.36% | - | - |
| 02/02 | 212 | 235 | 212 | 235 | +1.29% | 2,300 | - | -7.48% | - | - |
| 02/01 | 220 | 232 | 220 | 232 | +5.45% | 1,700 | - | -9.73% | - | - |
| 01/29 | 223 | 223 | 220 | 220 | +1.43% | 1,200 | - | -15.71% | - | - |
| 01/28 | 232 | 233 | 200 | 217 | -6.71% | 8,800 | - | -17.84% | - | - |
| 01/27 | 230 | 233 | 230 | 233 | +1.09% | 3,100 | - | -12.92% | - | - |
| 01/26 | 230 | 235 | 225 | 230 | +2.22% | 4,600 | - | -14.81% | - | - |
| 01/25 | 229 | 232 | 225 | 225 | -1.75% | 5,800 | - | -17.58% | - | - |
| 01/22 | 225 | 232 | 210 | 229 | +4.09% | 8,100 | - | -16.73% | - | - |
| 01/21 | 225 | 232 | 220 | 220 | -2.22% | 8,000 | - | -20.29% | - | - |
| 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% | - | - |
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。
