ジェイ HD（2721）の株価チャート
2010/12/16～2011/05/31
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 |
| 2011 |
| 05/31 | 252 | 252 | 251 | 251 | -1.34% | 300 | - | -2.3% | - | - |
| 05/30 | 250 | 270 | 250 | 255 | +1.03% | 2,700 | - | -0.97% | - | - |
| 05/27 | 248 | 252 | 248 | 252 | +0.32% | 200 | - | -1.98% | - | - |
| 05/26 | 246 | 251 | 246 | 251 | 0% | 200 | - | -2.3% | - | - |
| 05/25 | 252 | 253 | 251 | 251 | -0.36% | 1,700 | - | -2.3% | - | - |
| 05/24 | 250 | 283 | 250 | 252 | +0.4% | 3,500 | - | -1.56% | - | - |
| 05/23 | 255 | 255 | 243 | 251 | -1.65% | 1,300 | - | -1.57% | - | - |
| 05/20 | 255 | 255 | 255 | 255 | -3.73% | 200 | - | +0.08% | - | - |
| 05/19 | 265 | 265 | 265 | 265 | +1.92% | 100 | - | +3.96% | - | - |
| 05/18 | 260 | 260 | 260 | 260 | +3.21% | 200 | - | +2.4% | - | - |
| 05/17 | 252 | 252 | 252 | 252 | -4.94% | 100 | - | -0.4% | - | - |
| 05/16 | 251 | 265 | 245 | 265 | +1.96% | 1,800 | - | +4.78% | - | - |
| 05/13 | 260 | 260 | 260 | 260 | +1.84% | 600 | - | +3.17% | - | - |
| 05/12 | 271 | 271 | 255 | 255 | -7.16% | 900 | - | +1.31% | - | - |
| 05/11 | 275 | 275 | 275 | 275 | 0% | 400 | - | +8.27% | - | - |
| 05/10 | 285 | 290 | 267 | 275 | -1.79% | 900 | - | +8.27% | - | - |
| 05/09 | 255 | 280 | 255 | 280 | +10.67% | 3,000 | - | +9.8% | - | - |
| 05/06 | 247 | 253 | 239 | 253 | +6.89% | 1,600 | - | -0.78% | - | - |
| 05/02 | 245 | 246 | 236 | 237 | -3.66% | 2,000 | - | -7.54% | - | - |
| 04/28 | 248 | 248 | 246 | 246 | -3.68% | 300 | - | -3.65% | - | - |
| 04/26 | 255 | 255 | 255 | 255 | +2% | 500 | - | +0.43% | - | - |
| 04/25 | 250 | 250 | 250 | 250 | -1.92% | 300 | - | -1.92% | - | - |
| 04/22 | 265 | 265 | 255 | 255 | -0.39% | 600 | - | -0.78% | - | - |
| 04/21 | 251 | 256 | 251 | 256 | -1.54% | 400 | - | -1.16% | - | - |
| 04/20 | 257 | 260 | 257 | 260 | +1.17% | 400 | - | -0.76% | - | - |
| 04/19 | 257 | 257 | 257 | 257 | +2.39% | 100 | - | -2.65% | - | - |
| 04/18 | 252 | 258 | 242 | 251 | +0.2% | 2,900 | - | -5.99% | - | - |
| 04/15 | 251 | 251 | 251 | 251 | +0.2% | 200 | - | -6.88% | - | - |
| 04/14 | 240 | 250 | 240 | 250 | +6.84% | 400 | - | -8.09% | - | - |
| 04/12 | 235 | 235 | 230 | 234 | +0.43% | 700 | - | -14.91% | - | - |
| 04/11 | 243 | 250 | 228 | 233 | -4.9% | 2,300 | - | -16.49% | - | - |
| 04/08 | 245 | 245 | 245 | 245 | -1.61% | 300 | - | -12.81% | - | - |
| 04/07 | 240 | 249 | 240 | 249 | +3.75% | 300 | - | -12.01% | - | - |
| 04/06 | 236 | 240 | 236 | 240 | -2.08% | 500 | - | -15.79% | - | - |
| 04/01 | 245 | 245 | 245 | 245 | +2.08% | 100 | - | -14.9% | - | - |
| 03/31 | 258 | 258 | 240 | 240 | -7.3% | 300 | - | -17.21% | - | - |
| 03/30 | 260 | 260 | 245 | 259 | -0.38% | 2,600 | - | -11.6% | - | - |
| 03/29 | 270 | 270 | 260 | 260 | -8.77% | 300 | - | -11.56% | - | - |
| 03/24 | 291 | 300 | 285 | 285 | +1.6% | 1,200 | - | -3.39% | - | - |
| 03/23 | 300 | 305 | 276 | 281 | -4.92% | 2,500 | - | -4.92% | - | - |
| 03/22 | 310 | 310 | 281 | 295 | -1.67% | 2,400 | - | -0.67% | - | - |
| 03/18 | 300 | 310 | 293 | 300 | +15.38% | 2,600 | - | +1.01% | - | - |
| 03/17 | 205 | 260 | 205 | 260 | +23.81% | 1,700 | - | -12.75% | - | - |
| 03/16 | 200 | 220 | 200 | 210 | -6.67% | 4,400 | - | -30% | - | - |
| 03/15 | 280 | 280 | 225 | 225 | -18.18% | 2,900 | - | -26.23% | - | - |
| 03/14 | 269 | 275 | 260 | 275 | -12.7% | 4,200 | - | -10.71% | - | - |
| 03/11 | 302 | 315 | 302 | 315 | +1.61% | 800 | - | +1.29% | - | - |
| 03/10 | 315 | 315 | 310 | 310 | -3.73% | 500 | - | -1.59% | - | - |
| 03/09 | 315 | 322 | 313 | 322 | +4.21% | 1,400 | - | +0.94% | - | - |
| 03/08 | 310 | 315 | 309 | 309 | -4.33% | 400 | - | -3.13% | - | - |
| 03/07 | 323 | 323 | 323 | 323 | +2.22% | 300 | - | +1.25% | - | - |
| 03/04 | 329 | 329 | 308 | 316 | -3.36% | 1,000 | - | +0.32% | - | - |
| 03/03 | 327 | 327 | 327 | 327 | +0.62% | 100 | - | +4.47% | - | - |
| 03/02 | 318 | 325 | 317 | 325 | +2.2% | 1,000 | - | +5.18% | - | - |
| 03/01 | 296 | 329 | 296 | 318 | +6.89% | 1,300 | - | +4.26% | - | - |
| 02/28 | 300 | 300 | 298 | 298 | -0.17% | 900 | - | -1.49% | - | - |
| 02/25 | 298 | 298 | 298 | 298 | -0.67% | 700 | - | -0.33% | - | - |
| 02/24 | 297 | 331 | 297 | 300 | +1.15% | 1,700 | - | +1.01% | - | - |
| 02/23 | 297 | 297 | 297 | 297 | -2.91% | 800 | - | +0.54% | - | - |
| 02/22 | 320 | 329 | 304 | 306 | -0.16% | 3,400 | - | +4.27% | - | - |
| 02/21 | 289 | 310 | 289 | 306 | +5.96% | 1,800 | - | +5.15% | - | - |
| 02/18 | 290 | 290 | 288 | 289 | -0.41% | 800 | - | -0.07% | - | - |
| 02/17 | 292 | 310 | 290 | 290 | -1.29% | 3,200 | - | +0.69% | - | - |
| 02/16 | 314 | 314 | 291 | 294 | -6.13% | 5,900 | - | +2.73% | - | - |
| 02/15 | 305 | 313 | 300 | 313 | +0.32% | 3,700 | - | +10.21% | - | - |
| 02/14 | 307 | 326 | 300 | 312 | -3.41% | 2,900 | - | +10.64% | - | - |
| 02/10 | 304 | 340 | 304 | 323 | +3.53% | 4,300 | - | +15.36% | - | - |
| 02/09 | 326 | 326 | 302 | 312 | -1.42% | 2,100 | - | +12.64% | - | - |
| 02/08 | 323 | 332 | 316 | 317 | +0.16% | 7,400 | - | +15.09% | - | - |
| 02/07 | 346 | 365 | 312 | 316 | -7.06% | 8,900 | - | +15.75% | - | - |
| 02/04 | 367 | 378 | 340 | 340 | -16.87% | 14,600 | - | +25.46% | - | - |
| 02/03 | 431 | 431 | 355 | 409 | -0.24% | 45,400 | - | +53.18% | - | - |
| 02/02 | 410 | 410 | 410 | 410 | +20.59% | 9,600 | - | +56.49% | - | - |
| 02/01 | 340 | 340 | 340 | 340 | +17.24% | 2,300 | - | +32.81% | - | - |
| 01/31 | 245 | 290 | 245 | 290 | +20.83% | 12,900 | - | +14.17% | - | - |
| 01/28 | 254 | 254 | 235 | 240 | -4.72% | 2,800 | - | -5.14% | - | - |
| 01/27 | 238 | 252 | 238 | 252 | +5.44% | 4,600 | - | -1.22% | - | - |
| 01/26 | 239 | 239 | 239 | 239 | +3.87% | 500 | - | -7.04% | - | - |
| 01/25 | 230 | 230 | 230 | 230 | -0.04% | 1,000 | - | -10.51% | - | - |
| 01/21 | 230 | 230 | 230 | 230 | -0.86% | 400 | - | -10.81% | - | - |
| 01/20 | 240 | 240 | 230 | 232 | -5.27% | 3,400 | - | -10.04% | - | - |
| 01/19 | 241 | 245 | 235 | 245 | 0% | 2,100 | - | -4.67% | - | - |
| 01/18 | 243 | 245 | 240 | 245 | 0% | 2,100 | - | -4.67% | - | - |
| 01/17 | 246 | 246 | 245 | 245 | -5.77% | 2,200 | - | -4.3% | - | - |
| 01/14 | 260 | 260 | 260 | 260 | 0% | 500 | - | +1.56% | - | - |
| 01/13 | 250 | 260 | 245 | 260 | +2.36% | 2,200 | - | +1.96% | - | - |
| 01/12 | 254 | 254 | 254 | 254 | +3.67% | 100 | - | -0.39% | - | - |
| 01/11 | 245 | 245 | 245 | 245 | 0% | 500 | - | -3.54% | - | - |
| 01/07 | 245 | 245 | 245 | 245 | -2% | 100 | - | -3.16% | - | - |
| 01/06 | 258 | 258 | 250 | 250 | -3.81% | 1,200 | - | -0.79% | - | - |
| 01/05 | 250 | 260 | 250 | 260 | +3.96% | 1,000 | - | +3.55% | - | - |
| 2010 |
| 12/30 | 260 | 260 | 250 | 250 | -3.85% | 900 | - | 0% | - | - |
| 12/29 | 279 | 279 | 260 | 260 | -7.14% | 2,000 | - | +4.42% | - | - |
| 12/27 | 290 | 290 | 280 | 280 | +7.69% | 1,000 | - | +12.9% | - | - |
| 12/24 | 255 | 260 | 255 | 260 | +1.96% | 1,300 | - | +5.69% | - | - |
| 12/22 | 255 | 256 | 255 | 255 | -5.56% | 600 | - | +4.08% | - | - |
| 12/21 | 268 | 270 | 265 | 270 | -1.1% | 1,000 | - | +10.66% | - | - |
| 12/20 | 273 | 275 | 273 | 273 | 0% | 800 | - | +12.81% | - | - |
| 12/17 | 271 | 280 | 271 | 273 | +1.49% | 1,600 | - | +13.75% | - | - |
| 12/16 | 265 | 270 | 256 | 269 | -8.81% | 1,500 | - | +13.5% | - | - |
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。
