ジェイ HD（2721）の株価チャート
2014/12/05～2015/05/07
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 |
|---|
| 2015 |
| 05/07 | 462 | 481 | 451 | 461 | -1.91% | 36,000 | 8億3049万 | -1.91% | - | 136.44 |
| 05/01 | 596 | 597 | 461 | 470 | -10.82% | 295,300 | 8億4670万 | +0.21% | - | 139.1 |
| 04/30 | 527 | 527 | 527 | 527 | +17.9% | 25,000 | 9億4939万 | +12.61% | - | 155.97 |
| 04/28 | 450 | 474 | 441 | 447 | -1.32% | 25,300 | 8億527万 | -3.66% | - | 132.29 |
| 04/27 | 461 | 486 | 452 | 453 | +0.67% | 35,900 | 8億1607万 | -2.16% | - | 134.07 |
| 04/24 | 450 | 454 | 446 | 450 | -2.39% | 12,900 | 8億1067万 | -2.6% | - | 133.18 |
| 04/23 | 463 | 470 | 452 | 461 | +1.32% | 11,500 | 8億3049万 | +0.22% | - | 136.44 |
| 04/22 | 463 | 467 | 437 | 455 | -0.22% | 30,000 | 8億1968万 | -0.66% | - | 134.66 |
| 04/21 | 460 | 475 | 453 | 456 | -0.44% | 10,800 | 8億2148万 | 0% | - | 134.96 |
| 04/20 | 480 | 480 | 455 | 458 | -1.51% | 16,400 | 8億2508万 | +0.44% | - | 135.55 |
| 04/17 | 487 | 488 | 465 | 465 | -4.12% | 23,200 | 8億3769万 | +1.75% | - | 137.62 |
| 04/16 | 498 | 500 | 480 | 485 | -3% | 27,300 | 8億7372万 | +6.36% | - | 143.54 |
| 04/15 | 506 | 515 | 500 | 500 | +0.4% | 37,100 | 9億75万 | +10.38% | - | 147.98 |
| 04/14 | 509 | 532 | 497 | 498 | -3.11% | 80,100 | 8億9714万 | +10.42% | - | 147.39 |
| 04/13 | 533 | 549 | 493 | 514 | -7.55% | 175,400 | 9億2597万 | +14.48% | - | 152.12 |
| 04/10 | 607 | 638 | 556 | 556 | -15.24% | 469,000 | 10億163万 | +24.38% | - | 164.55 |
| 04/09 | 656 | 656 | 640 | 656 | +17.99% | 192,400 | 11億8178万 | +46.76% | - | 194.15 |
| 04/08 | 500 | 556 | 486 | 556 | +16.81% | 315,100 | 10億163万 | +24.66% | - | 164.55 |
| 04/07 | 398 | 476 | 393 | 476 | +20.2% | 72,700 | 8億5751万 | +6.73% | - | 140.88 |
| 04/06 | 400 | 405 | 393 | 396 | +0.76% | 11,200 | 7億1339万 | -12.39% | - | 117.2 |
| 04/03 | 396 | 410 | 386 | 393 | +0.51% | 17,400 | 7億798万 | -15.12% | - | 116.31 |
| 04/02 | 386 | 402 | 386 | 391 | -4.63% | 19,400 | 7億438万 | -16.63% | - | 115.72 |
| 04/01 | 407 | 410 | 381 | 410 | +0.74% | 34,500 | 7億3861万 | -13.32% | - | 121.34 |
| 03/31 | 412 | 415 | 404 | 407 | -2.4% | 8,600 | 7億3321万 | -13.95% | - | 120.46 |
| 03/30 | 422 | 427 | 402 | 417 | -0.95% | 23,200 | 7億5122万 | -11.09% | - | 123.41 |
| 03/27 | 450 | 479 | 421 | 421 | -5.39% | 57,600 | 7億5843万 | -9.46% | - | 124.6 |
| 03/26 | 427 | 445 | 415 | 445 | +4.46% | 31,700 | 8億166万 | -3.47% | - | 131.7 |
| 03/25 | 420 | 465 | 417 | 426 | -1.84% | 52,800 | 7億6743万 | -6.58% | - | 126.08 |
| 03/24 | 412 | 484 | 409 | 434 | +5.34% | 156,400 | 7億8185万 | -4.19% | - | 128.45 |
| 03/23 | 417 | 417 | 404 | 412 | -0.24% | 13,700 | 7億4221万 | -8.24% | - | 121.93 |
| 03/20 | 416 | 425 | 404 | 413 | +1.23% | 27,800 | 7億4401万 | -7.61% | - | 122.23 |
| 03/19 | 413 | 420 | 400 | 408 | -0.97% | 44,400 | 7億3501万 | -7.9% | - | 120.75 |
| 03/18 | 431 | 440 | 405 | 412 | -6.15% | 48,500 | 7億4221万 | -6.15% | - | 121.93 |
| 03/17 | 452 | 468 | 432 | 439 | -12.55% | 285,000 | 7億9085万 | +0.92% | - | 129.93 |
| 03/16 | 502 | 502 | 480 | 502 | +18.96% | 183,900 | 9億435万 | +17.02% | - | 148.57 |
| 03/13 | 424 | 438 | 416 | 422 | -2.31% | 56,700 | 7億6023万 | +0.24% | - | 124.89 |
| 03/12 | 457 | 457 | 427 | 432 | -0.92% | 43,400 | 7億7824万 | +3.6% | - | 127.85 |
| 03/11 | 436 | 465 | 425 | 436 | -3.11% | 55,800 | 7億8545万 | +6.08% | - | 129.04 |
| 03/10 | 463 | 465 | 436 | 450 | -2.81% | 94,600 | 8億1067万 | +10.84% | - | 133.18 |
| 03/09 | 496 | 503 | 455 | 463 | -15.82% | 195,600 | 8億3409万 | +15.75% | - | 137.03 |
| 03/06 | 580 | 594 | 550 | 550 | -15.38% | 226,300 | 9億9082万 | +39.95% | - | 162.78 |
| 03/05 | 650 | 650 | 623 | 650 | +18.18% | 167,500 | 11億7097万 | +69.71% | - | 192.37 |
| 03/04 | 570 | 583 | 520 | 550 | -11.29% | 371,400 | 9億9082万 | +49.05% | - | 162.78 |
| 03/03 | 862 | 862 | 578 | 620 | -6.34% | 914,200 | 11億1693万 | +72.7% | - | 183.49 |
| 03/02 | 662 | 662 | 662 | 662 | +17.79% | 14,400 | 11億9259万 | +91.33% | - | 195.92 |
| 02/27 | 562 | 562 | 562 | 562 | +16.6% | 12,500 | 10億1244万 | +69.28% | - | 166.33 |
| 02/26 | 482 | 482 | 482 | 482 | +19.9% | 20,300 | 8億6832万 | +50.16% | - | 142.65 |
| 02/25 | 328 | 402 | 328 | 402 | +24.84% | 350,700 | 7億2420万 | +28.03% | - | 118.98 |
| 02/24 | 317 | 329 | 314 | 322 | +1.9% | 10,300 | 5億8008万 | +3.54% | - | 95.3 |
| 02/23 | 316 | 328 | 315 | 316 | +0.32% | 8,600 | 5億6927万 | +2.27% | - | 93.52 |
| 02/20 | 323 | 323 | 313 | 315 | -4.83% | 17,200 | 5億6747万 | +1.94% | - | 93.23 |
| 02/19 | 321 | 350 | 315 | 331 | +0.91% | 35,700 | 5億9629万 | +7.12% | - | 97.96 |
| 02/18 | 352 | 373 | 320 | 328 | -2.09% | 54,300 | 5億9089万 | +6.84% | - | 97.07 |
| 02/17 | 382 | 397 | 333 | 335 | -11.84% | 133,500 | 6億350万 | +9.12% | - | 99.15 |
| 02/16 | 301 | 380 | 298 | 380 | +26.67% | 209,200 | 6億8457万 | +24.18% | - | 112.46 |
| 02/13 | 309 | 309 | 300 | 300 | -1.64% | 8,000 | 5億4045万 | -0.99% | - | 88.79 |
| 02/12 | 302 | 307 | 296 | 305 | -1.29% | 1,900 | 5億4945万 | +0.33% | - | 90.27 |
| 02/10 | 306 | 309 | 305 | 309 | +1.31% | 1,600 | 5億5666万 | +1.98% | - | 91.45 |
| 02/09 | 305 | 305 | 305 | 305 | +0.66% | 200 | 5億4945万 | +0.66% | - | 90.27 |
| 02/06 | 297 | 304 | 297 | 303 | -0.66% | 1,000 | 5億4585万 | 0% | - | 89.68 |
| 02/05 | 298 | 305 | 295 | 305 | +1.67% | 7,200 | 5億4945万 | +0.66% | - | 90.27 |
| 02/04 | 299 | 304 | 297 | 300 | +1.69% | 3,700 | 5億4045万 | -0.66% | - | 88.79 |
| 02/03 | 297 | 301 | 295 | 295 | -1.01% | 1,600 | 5億3144万 | -2.32% | - | 87.31 |
| 02/02 | 294 | 298 | 294 | 298 | +0.68% | 2,500 | 5億3684万 | -1.32% | - | 88.2 |
| 01/30 | 298 | 298 | 296 | 296 | -1% | 1,400 | 5億3324万 | -1.66% | - | 87.6 |
| 01/29 | 302 | 302 | 298 | 299 | +0.67% | 1,000 | 5億3864万 | -0.99% | - | 88.49 |
| 01/28 | 299 | 301 | 297 | 297 | -1.33% | 2,300 | 5億3504万 | -1.66% | - | 87.9 |
| 01/27 | 305 | 307 | 298 | 301 | -1.31% | 2,100 | 5億4225万 | -0.33% | - | 89.08 |
| 01/26 | 305 | 306 | 305 | 305 | -0.65% | 1,300 | 5億4945万 | +0.66% | - | 90.27 |
| 01/23 | 298 | 307 | 298 | 307 | +3.72% | 2,100 | 5億5306万 | +0.99% | - | 90.86 |
| 01/22 | 295 | 298 | 294 | 296 | -2.95% | 6,100 | 5億3324万 | -2.63% | - | 87.6 |
| 01/21 | 305 | 313 | 292 | 305 | -1.61% | 8,500 | 5億4945万 | 0% | - | 90.27 |
| 01/20 | 295 | 310 | 295 | 310 | +5.44% | 3,500 | 5億5846万 | +1.31% | - | 91.75 |
| 01/19 | 304 | 305 | 294 | 294 | -3.29% | 3,200 | 5億2964万 | -4.23% | - | 87.01 |
| 01/16 | 302 | 304 | 300 | 304 | -0.65% | 1,000 | 5億4765万 | -1.3% | - | 89.97 |
| 01/15 | 301 | 306 | 301 | 306 | +0.99% | 2,200 | 5億5125万 | -0.97% | - | 90.56 |
| 01/14 | 312 | 319 | 302 | 303 | -2.57% | 6,000 | 5億4585万 | -2.26% | - | 89.68 |
| 01/13 | 303 | 311 | 303 | 311 | +1.63% | 500 | 5億6026万 | 0% | - | 92.04 |
| 01/09 | 311 | 317 | 301 | 306 | -1.61% | 2,500 | 5億5125万 | -1.61% | - | 90.56 |
| 01/08 | 310 | 319 | 307 | 311 | -2.81% | 1,500 | 5億6026万 | -0.64% | - | 92.04 |
| 01/07 | 302 | 320 | 302 | 320 | +6.31% | 2,100 | 5億7648万 | +2.24% | - | 94.71 |
| 01/06 | 310 | 311 | 301 | 301 | -0.99% | 3,100 | 5億4225万 | -4.14% | - | 89.08 |
| 01/05 | 299 | 309 | 295 | 304 | +3.4% | 4,200 | 5億4765万 | -3.49% | - | 89.97 |
| 2014 |
| 12/30 | 298 | 302 | 294 | 294 | -0.68% | 6,900 | 5億2964万 | -6.67% | - | 30.84 |
| 12/29 | 291 | 296 | 290 | 296 | +1.72% | 1,800 | 5億3324万 | -6.33% | - | 31.05 |
| 12/26 | 288 | 296 | 284 | 291 | -1.02% | 4,200 | 5億2423万 | -8.2% | - | 30.53 |
| 12/25 | 295 | 295 | 285 | 294 | 0% | 12,300 | 5億2964万 | -7.55% | - | 30.84 |
| 12/24 | 295 | 295 | 291 | 294 | +0.68% | 5,500 | 5億2964万 | -8.13% | - | 30.84 |
| 12/22 | 305 | 305 | 292 | 292 | -3.95% | 4,800 | 5億2603万 | -9.32% | - | 30.63 |
| 12/19 | 306 | 306 | 301 | 304 | +0.66% | 3,000 | 5億4765万 | -5.59% | - | 31.89 |
| 12/18 | 306 | 313 | 300 | 302 | -0.33% | 6,300 | 5億4405万 | -6.79% | - | 31.68 |
| 12/17 | 319 | 319 | 303 | 303 | -4.42% | 1,700 | 5億4585万 | -7.34% | - | 31.79 |
| 12/16 | 325 | 325 | 305 | 317 | -2.76% | 3,700 | 5億7107万 | -3.06% | - | 33.25 |
| 12/15 | 331 | 331 | 325 | 326 | +0.31% | 4,800 | 5億8728万 | -0.31% | - | 34.2 |
| 12/12 | 324 | 330 | 324 | 325 | +0.31% | 2,000 | 5億8548万 | -0.31% | - | 34.09 |
| 12/11 | 329 | 329 | 324 | 324 | -0.61% | 3,700 | 5億8368万 | -0.31% | - | 33.99 |
| 12/10 | 325 | 326 | 325 | 326 | -1.21% | 800 | 5億8728万 | +0.62% | - | 34.2 |
| 12/09 | 325 | 331 | 325 | 330 | +1.54% | 5,600 | 5億9449万 | +2.48% | - | 34.62 |
| 12/08 | 331 | 331 | 322 | 325 | +0.62% | 5,000 | 5億8548万 | +1.56% | - | 34.09 |
| 12/05 | 327 | 327 | 323 | 323 | -0.31% | 1,200 | 5億8188万 | +0.94% | - | 33.88 |
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。
