ジェイ HD（2721）の株価チャート
2011/04/11～2011/10/04
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 |
| 10/04 | 231 | 231 | 231 | 231 | -2.94% | 100 | - | +2.21% | - | - |
| 09/30 | 235 | 254 | 231 | 238 | -0.83% | 5,100 | 3億1718万 | +5.31% | 12.97 | 1.02 |
| 09/29 | 237 | 279 | 236 | 240 | +1.1% | 9,600 | - | +6.67% | - | - |
| 09/28 | 240 | 240 | 234 | 237 | +1.45% | 600 | - | +5.51% | - | - |
| 09/27 | 221 | 235 | 221 | 234 | -0.38% | 4,500 | - | +4.46% | - | - |
| 09/26 | 221 | 235 | 220 | 235 | 0% | 5,500 | - | +4.87% | - | - |
| 09/22 | 237 | 237 | 221 | 235 | +2.26% | 4,200 | - | +4.87% | - | - |
| 09/21 | 225 | 230 | 217 | 230 | +2.27% | 3,800 | - | +3% | - | - |
| 09/20 | 213 | 225 | 210 | 225 | +2.98% | 2,700 | - | +0.27% | - | - |
| 09/14 | 214 | 218 | 212 | 218 | +1.96% | 600 | - | -2.63% | - | - |
| 09/13 | 214 | 214 | 214 | 214 | -4.47% | 100 | - | -4.93% | - | - |
| 09/12 | 221 | 224 | 221 | 224 | +2.28% | 200 | - | -0.93% | - | - |
| 09/09 | 213 | 219 | 213 | 219 | +0.78% | 1,600 | - | -3.57% | - | - |
| 09/08 | 217 | 217 | 217 | 217 | +2.36% | 100 | - | -4.74% | - | - |
| 09/07 | 212 | 212 | 212 | 212 | +0.05% | 100 | - | -6.93% | - | - |
| 09/06 | 215 | 215 | 212 | 212 | -5.69% | 300 | - | -7.38% | - | - |
| 09/01 | 216 | 225 | 216 | 225 | -1.14% | 1,300 | - | -2.22% | - | - |
| 08/31 | 225 | 228 | 225 | 228 | +3.41% | 1,300 | - | -1.09% | - | - |
| 08/25 | 220 | 220 | 220 | 220 | -2.18% | 300 | - | -4.76% | - | - |
| 08/24 | 225 | 225 | 225 | 225 | -0.88% | 200 | - | -2.64% | - | - |
| 08/19 | 212 | 227 | 212 | 227 | -1.3% | 900 | - | -2.2% | - | - |
| 08/17 | 216 | 230 | 216 | 230 | -0.04% | 300 | - | -0.91% | - | - |
| 08/16 | 226 | 230 | 226 | 230 | +2.22% | 300 | - | -0.86% | - | - |
| 08/15 | 216 | 225 | 216 | 225 | -0.4% | 400 | - | -3.43% | - | - |
| 08/12 | 226 | 226 | 226 | 226 | 0% | 300 | - | -3.05% | - | - |
| 08/11 | 220 | 226 | 220 | 226 | +1.44% | 700 | - | -3.46% | - | - |
| 08/10 | 216 | 224 | 211 | 223 | -1.42% | 8,500 | - | -4.83% | - | - |
| 08/09 | 211 | 226 | 211 | 226 | +0.04% | 700 | - | -3.46% | - | - |
| 08/08 | 226 | 226 | 210 | 226 | +2.59% | 2,500 | - | -3.5% | - | - |
| 08/05 | 225 | 225 | 220 | 220 | -4.72% | 2,700 | - | -5.94% | - | - |
| 08/04 | 231 | 231 | 231 | 231 | +0.43% | 900 | - | -1.7% | - | - |
| 08/03 | 232 | 232 | 230 | 230 | -2.13% | 900 | - | -2.13% | - | - |
| 08/02 | 235 | 235 | 235 | 235 | -1.67% | 200 | - | -0.42% | - | - |
| 08/01 | 239 | 239 | 239 | 239 | -0.25% | 300 | - | +1.27% | - | - |
| 07/29 | 235 | 240 | 235 | 240 | +0.21% | 1,700 | - | +1.53% | - | - |
| 07/27 | 229 | 239 | 229 | 239 | -0.04% | 1,900 | - | +0.89% | - | - |
| 07/26 | 229 | 239 | 229 | 239 | +0.55% | 300 | - | +0.93% | - | - |
| 07/25 | 228 | 238 | 228 | 238 | +1.97% | 700 | - | +0.38% | - | - |
| 07/22 | 228 | 233 | 228 | 233 | +1% | 200 | - | -1.56% | - | - |
| 07/21 | 230 | 231 | 230 | 231 | -1.24% | 1,200 | - | -2.94% | - | - |
| 07/20 | 230 | 234 | 230 | 234 | -2.5% | 300 | - | -1.72% | - | - |
| 07/14 | 240 | 240 | 240 | 240 | +1.65% | 100 | - | +0.38% | - | - |
| 07/13 | 236 | 236 | 236 | 236 | -0.04% | 400 | - | -1.67% | - | - |
| 07/12 | 236 | 236 | 236 | 236 | +0.04% | 100 | - | -1.63% | - | - |
| 07/11 | 241 | 241 | 236 | 236 | +0.21% | 2,300 | - | -2.07% | - | - |
| 07/08 | 239 | 239 | 236 | 236 | +0.13% | 1,800 | - | -2.69% | - | - |
| 07/07 | 238 | 238 | 235 | 235 | -0.76% | 2,200 | - | -2.81% | - | - |
| 07/06 | 237 | 237 | 237 | 237 | -0.71% | 200 | - | -2.47% | - | - |
| 07/05 | 236 | 239 | 236 | 239 | +1.14% | 1,200 | - | -2.17% | - | - |
| 07/04 | 226 | 236 | 225 | 236 | +4.29% | 1,300 | - | -3.28% | - | - |
| 07/01 | 230 | 230 | 226 | 226 | -2.41% | 1,600 | - | -7.63% | - | - |
| 06/30 | 232 | 232 | 226 | 232 | 0% | 1,700 | 3億905万 | -5.73% | 12.64 | 1 |
| 06/29 | 224 | 232 | 224 | 232 | 0% | 1,400 | - | -6.11% | - | - |
| 06/28 | 232 | 232 | 223 | 232 | -1.11% | 4,400 | - | -6.49% | - | - |
| 06/27 | 233 | 235 | 231 | 235 | +1.52% | 1,000 | - | -5.82% | - | - |
| 06/24 | 242 | 246 | 230 | 231 | -5.68% | 7,600 | - | -7.6% | - | - |
| 06/23 | 245 | 245 | 245 | 245 | +0.04% | 1,500 | - | -2.43% | - | - |
| 06/22 | 236 | 245 | 232 | 245 | -0.37% | 6,300 | - | -2.86% | - | - |
| 06/21 | 239 | 246 | 239 | 246 | -0.08% | 300 | - | -2.5% | - | - |
| 06/20 | 240 | 246 | 240 | 246 | +0.16% | 500 | - | -2.81% | - | - |
| 06/17 | 245 | 246 | 245 | 246 | +0.2% | 1,200 | - | -3.73% | - | - |
| 06/16 | 240 | 245 | 240 | 245 | 0% | 700 | - | -4.3% | - | - |
| 06/15 | 245 | 246 | 238 | 245 | -0.2% | 1,200 | - | -4.3% | - | - |
| 06/14 | 243 | 246 | 236 | 246 | -0.61% | 3,200 | - | -4.1% | - | - |
| 06/13 | 246 | 247 | 246 | 247 | -2.76% | 1,400 | - | -3.52% | - | - |
| 06/09 | 247 | 254 | 247 | 254 | -0.35% | 200 | - | -0.78% | - | - |
| 06/06 | 255 | 255 | 255 | 255 | +1.88% | 100 | - | -0.43% | - | - |
| 06/02 | 251 | 251 | 250 | 250 | -1.11% | 300 | - | -2.27% | - | - |
| 06/01 | 253 | 253 | 253 | 253 | +0.76% | 600 | - | -1.17% | - | - |
| 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% | - | - |
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。
