ジェイ HD（2721）の株価チャート
2012/06/28～2012/12/18
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 |
| 12/18 | 162 | 170 | 162 | 162 | -4.42% | 2,800 | - | -7.78% | - | - |
| 12/17 | 180 | 180 | 169 | 170 | +5.4% | 5,500 | - | -4.61% | - | - |
| 12/14 | 161 | 161 | 161 | 161 | -4.67% | 400 | - | -10.5% | - | - |
| 12/13 | 169 | 169 | 169 | 169 | +2.42% | 1,200 | - | -7.14% | - | - |
| 12/12 | 154 | 165 | 154 | 165 | +6.45% | 2,800 | - | -10.81% | - | - |
| 12/11 | 155 | 155 | 155 | 155 | -0.06% | 1,100 | - | -17.11% | - | - |
| 12/10 | 161 | 161 | 155 | 155 | -3.78% | 2,600 | - | -18.37% | - | - |
| 12/07 | 167 | 167 | 161 | 161 | -3.7% | 4,300 | - | -16.48% | - | - |
| 12/05 | 164 | 167 | 162 | 167 | +1.64% | 3,100 | - | -14.59% | - | - |
| 12/04 | 169 | 169 | 165 | 165 | -0.48% | 2,200 | - | -16.82% | - | - |
| 12/03 | 168 | 168 | 166 | 166 | +1.41% | 300 | - | -17.25% | - | - |
| 11/30 | 170 | 170 | 163 | 163 | -2.28% | 3,000 | - | -19.21% | - | - |
| 11/29 | 165 | 170 | 165 | 167 | +0.72% | 3,600 | - | -18.14% | - | - |
| 11/28 | 168 | 174 | 155 | 166 | -1.37% | 11,900 | - | -19.12% | - | - |
| 11/27 | 179 | 179 | 168 | 168 | -6.61% | 5,100 | - | -18.79% | - | - |
| 11/26 | 178 | 180 | 178 | 180 | +0.22% | 1,400 | - | -13.46% | - | - |
| 11/22 | 188 | 188 | 180 | 180 | -4.47% | 4,100 | - | -14.07% | - | - |
| 11/21 | 188 | 188 | 188 | 188 | +4.44% | 500 | - | -10.9% | - | - |
| 11/20 | 180 | 189 | 180 | 180 | +0.06% | 2,000 | - | -15.09% | - | - |
| 11/19 | 183 | 183 | 178 | 180 | -0.94% | 4,200 | - | -15.54% | - | - |
| 11/16 | 197 | 197 | 182 | 182 | -9.2% | 12,000 | - | -15.14% | - | - |
| 11/15 | 200 | 200 | 200 | 200 | -2.68% | 900 | - | -7.41% | - | - |
| 11/14 | 201 | 206 | 201 | 206 | -2.97% | 600 | - | -5.3% | - | - |
| 11/12 | 202 | 212 | 202 | 212 | -4.51% | 800 | - | -2.84% | - | - |
| 11/09 | 210 | 222 | 210 | 222 | -0.49% | 200 | - | +1.28% | - | - |
| 11/07 | 223 | 223 | 223 | 223 | 0% | 500 | - | +1.78% | - | - |
| 11/06 | 223 | 223 | 223 | 223 | +2.29% | 100 | - | +1.78% | - | - |
| 11/05 | 208 | 218 | 208 | 218 | -4.35% | 700 | - | -0.05% | - | - |
| 10/31 | 223 | 228 | 223 | 228 | -0.26% | 600 | - | +4.5% | - | - |
| 10/30 | 221 | 229 | 215 | 228 | -0.04% | 1,300 | - | +5.25% | - | - |
| 10/29 | 229 | 229 | 229 | 229 | +3.25% | 600 | - | +5.79% | - | - |
| 10/26 | 229 | 229 | 221 | 221 | -3.36% | 1,300 | - | +2.93% | - | - |
| 10/25 | 229 | 229 | 219 | 229 | +0.57% | 2,800 | - | +6.51% | - | - |
| 10/24 | 228 | 228 | 218 | 228 | -0.13% | 2,100 | - | +5.91% | - | - |
| 10/23 | 214 | 228 | 212 | 228 | +11.22% | 2,800 | - | +5.56% | - | - |
| 10/22 | 205 | 215 | 200 | 205 | 0% | 4,200 | - | -5.53% | - | - |
| 10/19 | 205 | 205 | 205 | 205 | +2.5% | 500 | - | -6.82% | - | - |
| 10/18 | 200 | 204 | 200 | 200 | -2.91% | 1,000 | - | -9.91% | - | - |
| 10/17 | 202 | 206 | 201 | 206 | -2% | 1,300 | - | -8.04% | - | - |
| 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% | - | - |
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。
