ジェイ HD（2721）の株価チャート
2012/03/14～2012/08/17
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 |
| 2012 |
| 08/17 | 192 | 200 | 192 | 198 | +2.22% | 900 | - | -10.81% | - | - |
| 08/16 | 198 | 198 | 194 | 194 | -4.35% | 300 | - | -13.91% | - | - |
| 08/15 | 203 | 203 | 203 | 203 | 0% | 300 | - | -11.18% | - | - |
| 08/14 | 201 | 203 | 200 | 203 | -6.25% | 4,400 | - | -11.96% | - | - |
| 08/13 | 215 | 220 | 215 | 216 | -1.82% | 1,600 | - | -6.9% | - | - |
| 08/10 | 220 | 220 | 220 | 220 | 0% | 200 | - | -5.98% | - | - |
| 08/09 | 219 | 220 | 219 | 220 | 0% | 200 | - | -6.38% | - | - |
| 08/03 | 220 | 220 | 220 | 220 | +2.09% | 200 | - | -6.78% | - | - |
| 08/02 | 217 | 220 | 215 | 216 | -2.05% | 2,500 | - | -9.45% | - | - |
| 08/01 | 220 | 220 | 220 | 220 | -3.51% | 300 | - | -8.33% | - | - |
| 07/31 | 220 | 230 | 218 | 228 | +3.78% | 2,200 | - | -5.39% | - | - |
| 07/30 | 220 | 220 | 220 | 220 | +1.01% | 200 | - | -9.21% | - | - |
| 07/27 | 216 | 218 | 216 | 218 | +1.02% | 800 | - | -10.12% | - | - |
| 07/26 | 215 | 215 | 215 | 215 | -0.42% | 200 | - | -11.4% | - | - |
| 07/25 | 216 | 216 | 216 | 216 | +0.46% | 200 | - | -11.39% | - | - |
| 07/24 | 228 | 228 | 215 | 215 | -1.28% | 300 | - | -12.16% | - | - |
| 07/23 | 225 | 225 | 218 | 218 | -2.68% | 3,400 | - | -11.38% | - | - |
| 07/20 | 228 | 228 | 223 | 224 | -2.01% | 400 | - | -10.04% | - | - |
| 07/19 | 232 | 240 | 229 | 229 | +2.93% | 1,400 | - | -8.19% | - | - |
| 07/18 | 238 | 238 | 222 | 222 | -6.68% | 7,200 | - | -11.16% | - | - |
| 07/17 | 238 | 238 | 238 | 238 | +0.21% | 700 | - | -4.8% | - | - |
| 07/13 | 232 | 238 | 230 | 238 | +2.81% | 5,000 | - | -5% | - | - |
| 07/12 | 250 | 250 | 231 | 231 | -9.06% | 2,900 | - | -7.6% | - | - |
| 07/11 | 255 | 260 | 254 | 254 | -5.93% | 800 | - | +0.79% | - | - |
| 07/06 | 270 | 270 | 270 | 270 | -2% | 100 | - | +7.57% | - | - |
| 07/05 | 275 | 276 | 275 | 276 | +1.66% | 300 | - | +9.76% | - | - |
| 07/04 | 270 | 300 | 270 | 271 | +4.23% | 12,000 | - | +8.84% | - | - |
| 07/03 | 260 | 260 | 260 | 260 | +1.96% | 500 | - | +4.84% | - | - |
| 07/02 | 251 | 255 | 251 | 255 | +2% | 300 | - | +2.41% | - | - |
| 06/29 | 250 | 250 | 250 | 250 | 0% | 1,000 | - | +1.21% | - | - |
| 06/28 | 250 | 250 | 250 | 250 | -1.96% | 200 | - | +1.63% | - | - |
| 06/26 | 260 | 260 | 255 | 255 | -3.04% | 2,000 | - | +4.51% | - | - |
| 06/25 | 261 | 263 | 256 | 263 | +2.73% | 1,100 | - | +8.23% | - | - |
| 06/21 | 260 | 260 | 255 | 256 | -1.54% | 1,100 | - | +6.22% | - | - |
| 06/20 | 244 | 260 | 244 | 260 | +6.56% | 4,700 | - | +8.79% | - | - |
| 06/19 | 234 | 244 | 234 | 244 | +3.83% | 1,100 | - | +2.95% | - | - |
| 06/18 | 230 | 245 | 230 | 235 | +3.07% | 2,400 | - | -0.42% | - | - |
| 06/15 | 232 | 232 | 228 | 228 | -1.68% | 1,700 | - | -3.8% | - | - |
| 06/14 | 240 | 240 | 232 | 232 | -3.78% | 4,300 | - | -3.38% | - | - |
| 06/13 | 246 | 246 | 236 | 241 | -7.66% | 8,900 | - | -0.41% | - | - |
| 06/12 | 275 | 288 | 252 | 261 | -7.97% | 27,900 | - | +6.97% | - | - |
| 06/11 | 284 | 284 | 284 | 284 | +21.4% | 17,100 | - | +16.23% | - | - |
| 06/08 | 235 | 249 | 234 | 234 | -0.17% | 2,600 | - | -4.26% | - | - |
| 06/07 | 247 | 250 | 234 | 234 | +0.86% | 1,500 | - | -5.26% | - | - |
| 06/06 | 231 | 236 | 231 | 232 | -5.34% | 700 | - | -6.83% | - | - |
| 06/05 | 251 | 251 | 232 | 245 | +1.24% | 3,000 | - | -2.35% | - | - |
| 06/04 | 260 | 260 | 242 | 242 | -8.81% | 1,100 | - | -4.31% | - | - |
| 06/01 | 235 | 266 | 235 | 266 | +8.37% | 5,300 | - | +4.53% | - | - |
| 05/31 | 244 | 245 | 244 | 245 | -0.93% | 1,900 | - | -3.92% | - | - |
| 05/30 | 250 | 250 | 227 | 247 | +3.04% | 4,900 | - | -3.77% | - | - |
| 05/29 | 236 | 240 | 230 | 240 | -4% | 1,300 | - | -6.98% | - | - |
| 05/28 | 266 | 266 | 232 | 250 | -6.99% | 8,900 | - | -3.85% | - | - |
| 05/25 | 216 | 271 | 216 | 269 | +21.74% | 31,200 | - | +2.6% | - | - |
| 05/24 | 220 | 245 | 215 | 221 | +0.55% | 8,700 | - | -16.05% | - | - |
| 05/22 | 220 | 220 | 220 | 220 | +4.57% | 100 | - | -17.44% | - | - |
| 05/21 | 210 | 210 | 210 | 210 | 0% | 600 | - | -22.22% | - | - |
| 05/18 | 210 | 210 | 210 | 210 | -4.07% | 400 | - | -23.36% | - | - |
| 05/17 | 216 | 219 | 216 | 219 | +2.82% | 1,200 | - | -20.97% | - | - |
| 05/16 | 208 | 213 | 208 | 213 | +5.03% | 2,000 | - | -23.69% | - | - |
| 05/15 | 225 | 225 | 188 | 203 | -11.75% | 15,300 | - | -28.12% | - | - |
| 05/14 | 225 | 240 | 220 | 230 | -11.65% | 12,200 | - | -19.69% | - | - |
| 05/11 | 270 | 270 | 250 | 260 | -8.77% | 10,400 | - | -9.72% | - | - |
| 05/10 | 285 | 285 | 285 | 285 | -0.87% | 200 | - | -1.38% | - | - |
| 05/09 | 283 | 288 | 283 | 288 | +1.23% | 900 | - | -0.17% | - | - |
| 05/08 | 284 | 284 | 284 | 284 | 0% | 300 | - | -1.39% | - | - |
| 05/07 | 282 | 284 | 271 | 284 | +0.32% | 1,200 | - | -1.05% | - | - |
| 05/02 | 288 | 288 | 283 | 283 | -1.01% | 200 | - | -1.36% | - | - |
| 05/01 | 283 | 286 | 281 | 286 | -1.04% | 800 | - | 0% | - | - |
| 04/27 | 280 | 292 | 280 | 289 | +1.26% | 1,600 | - | +1.4% | - | - |
| 04/26 | 285 | 285 | 281 | 285 | +0.04% | 2,100 | - | +0.14% | - | - |
| 04/25 | 281 | 285 | 280 | 285 | +1.89% | 800 | - | +0.11% | - | - |
| 04/24 | 282 | 283 | 280 | 280 | -0.43% | 1,800 | - | -1.75% | - | - |
| 04/23 | 291 | 291 | 281 | 281 | -3.47% | 1,300 | - | -1.33% | - | - |
| 04/20 | 282 | 291 | 281 | 291 | +3.3% | 1,400 | - | +2.21% | - | - |
| 04/19 | 286 | 287 | 282 | 282 | -1.47% | 3,600 | - | -1.4% | - | - |
| 04/18 | 300 | 300 | 286 | 286 | -4.6% | 3,300 | - | +0.07% | - | - |
| 04/17 | 295 | 300 | 295 | 300 | +2.04% | 800 | - | +4.9% | - | - |
| 04/16 | 295 | 295 | 285 | 294 | -2.65% | 4,200 | - | +2.8% | - | - |
| 04/13 | 326 | 326 | 302 | 302 | -7.08% | 8,800 | - | +5.59% | - | - |
| 04/12 | 299 | 325 | 299 | 325 | +10.17% | 12,600 | - | +14.04% | - | - |
| 04/11 | 287 | 295 | 285 | 295 | +2.79% | 7,200 | - | +3.87% | - | - |
| 04/10 | 287 | 290 | 286 | 287 | +0.35% | 1,700 | - | +1.41% | - | - |
| 04/09 | 281 | 293 | 281 | 286 | +0.35% | 1,200 | - | +1.06% | - | - |
| 04/06 | 285 | 288 | 276 | 285 | -0.7% | 2,600 | - | +0.71% | - | - |
| 04/05 | 287 | 287 | 287 | 287 | +0.7% | 500 | - | +1.41% | - | - |
| 04/04 | 271 | 285 | 271 | 285 | +2.89% | 1,900 | - | +0.35% | - | - |
| 04/03 | 284 | 284 | 271 | 277 | 0% | 1,800 | - | -2.81% | - | - |
| 04/02 | 279 | 279 | 271 | 277 | +2.59% | 1,500 | - | -3.15% | - | - |
| 03/30 | 266 | 270 | 266 | 270 | +0.04% | 1,400 | - | -5.92% | - | - |
| 03/29 | 264 | 274 | 263 | 270 | -1.5% | 6,100 | - | -6.61% | - | - |
| 03/28 | 263 | 274 | 263 | 274 | +3.4% | 3,400 | - | -6.16% | - | - |
| 03/27 | 272 | 275 | 265 | 265 | -2.54% | 4,000 | - | -10.47% | - | - |
| 03/26 | 273 | 278 | 272 | 272 | -1.84% | 3,000 | - | -9.37% | - | - |
| 03/23 | 279 | 284 | 276 | 277 | -4.15% | 3,000 | - | -8.88% | - | - |
| 03/22 | 286 | 290 | 285 | 289 | +0.7% | 1,300 | - | -5.86% | - | - |
| 03/21 | 275 | 287 | 275 | 287 | +2.5% | 1,100 | - | -6.21% | - | - |
| 03/19 | 275 | 288 | 271 | 280 | -1.75% | 4,200 | - | -8.2% | - | - |
| 03/16 | 300 | 305 | 285 | 285 | -5.94% | 4,900 | - | -5.94% | - | - |
| 03/15 | 289 | 310 | 289 | 303 | +4.84% | 6,000 | - | +0.66% | - | - |
| 03/14 | 287 | 289 | 280 | 289 | +0.7% | 6,100 | - | -3.02% | - | - |
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。
