ジェイ HD（2721）の株価チャート
2012/04/26～2012/10/16
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 |
| 10/16 | 208 | 210 | 200 | 210 | +1.79% | 1,700 | - | -6.99% | - | - |
| 10/15 | 205 | 213 | 202 | 207 | -3.28% | 2,100 | - | -9.03% | - | - |
| 10/12 | 214 | 214 | 214 | 214 | +2.99% | 200 | - | -6.36% | - | - |
| 10/11 | 202 | 207 | 202 | 207 | -2.9% | 500 | - | -9.48% | - | - |
| 10/05 | 206 | 214 | 206 | 214 | -2.95% | 300 | - | -6.77% | - | - |
| 10/03 | 226 | 226 | 220 | 220 | -0.9% | 200 | - | -3.93% | - | - |
| 10/02 | 218 | 222 | 205 | 222 | -2.59% | 2,900 | - | -2.63% | - | - |
| 10/01 | 221 | 228 | 219 | 228 | -2.4% | 1,600 | - | +0.4% | - | - |
| 09/28 | 224 | 234 | 224 | 234 | +4.29% | 1,600 | - | +3.32% | - | - |
| 09/27 | 215 | 224 | 215 | 224 | +1.08% | 200 | - | -0.49% | - | - |
| 09/26 | 225 | 225 | 222 | 222 | +0.91% | 300 | - | -1.12% | - | - |
| 09/25 | 213 | 220 | 213 | 220 | +4.52% | 600 | - | -2.01% | - | - |
| 09/24 | 205 | 210 | 205 | 210 | +2.99% | 800 | - | -6.25% | - | - |
| 09/21 | 207 | 209 | 196 | 204 | -1.5% | 1,200 | - | -9.38% | - | - |
| 09/20 | 209 | 210 | 200 | 207 | +2.48% | 2,400 | - | -8% | - | - |
| 09/19 | 205 | 205 | 195 | 202 | -6.05% | 6,200 | - | -10.62% | - | - |
| 09/18 | 225 | 225 | 215 | 215 | -4.91% | 600 | - | -5.29% | - | - |
| 09/14 | 225 | 232 | 225 | 226 | -2.29% | 2,800 | - | -0.4% | - | - |
| 09/13 | 231 | 231 | 231 | 231 | -1.57% | 100 | - | +2.39% | - | - |
| 09/06 | 238 | 238 | 235 | 235 | -10.61% | 500 | - | +4.03% | - | - |
| 08/31 | 264 | 264 | 260 | 263 | -0.75% | 2,700 | - | +16.89% | - | - |
| 08/30 | 269 | 269 | 252 | 265 | -0.93% | 800 | - | +18.83% | - | - |
| 08/29 | 254 | 268 | 254 | 268 | +5.31% | 3,600 | - | +21.04% | - | - |
| 08/28 | 248 | 254 | 241 | 254 | +4.31% | 3,600 | - | +15.45% | - | - |
| 08/27 | 242 | 244 | 232 | 244 | +0.74% | 2,300 | - | +11.19% | - | - |
| 08/24 | 240 | 242 | 240 | 242 | +2.85% | 1,700 | - | +10.87% | - | - |
| 08/23 | 213 | 235 | 213 | 235 | +2.62% | 2,500 | - | +7.8% | - | - |
| 08/22 | 219 | 229 | 205 | 229 | +4.57% | 3,000 | - | +5.05% | - | - |
| 08/21 | 196 | 219 | 196 | 219 | +6.99% | 2,400 | - | +0.46% | - | - |
| 08/20 | 198 | 205 | 195 | 205 | +3.38% | 2,000 | - | -6.53% | - | - |
| 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% | - | - |
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。
