9421 エヌジェイ HD

9421
2024/03/18
時価
29億円
PER 予
8.07倍
2010年以降
赤字-325.39倍
(2010-2023年)
PBR
1.74倍
2010年以降
0.23-4.38倍
(2010-2023年)
配当
0%
ROE 予
21.55%
ROA 予
7.97%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
546
始値
549
高値
560
安値
549
終値 +0.55%
549
出来高 +100%
2,600

乖離率

株価(5日)
移動平均値
+0.55%
546
株価(25日)
移動平均値
-1.44%
557
出来高(5日)
移動平均値
+42.86%
1,820

2023/10/19~2024/03/18

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PERPBR
2024
03/18549560549549+0.55%2,60029億3736万-1.44%8.071.74
03/15550554545546-0.18%1,30029億2131万-1.8%8.031.73
03/14544549537547-0.36%2,00029億2666万-1.62%8.041.73
03/13540551539549+1.67%1,30029億3736万-1.08%8.071.74
03/12542542532540-0.37%1,90028億8921万-2.53%7.941.71
03/11551557534542-3.39%5,40028億9991万-1.99%7.971.72
03/08569569561561-0.18%70030億157万+1.63%8.251.78
03/07565573562562-1.4%1,50030億692万+2.18%8.261.78
03/06560575560570+1.79%1,60030億4972万+4.2%8.381.81
03/05570570560560-2.61%2,10029億9622万+2.75%8.231.77
03/04580580570575-0.86%2,10030億7648万+6.09%8.451.82
03/01576581571580-0.51%1,70031億323万+7.81%8.531.84
02/29581586572583+0.34%6,90031億1928万+9.18%8.571.85
02/28568581565581+2.29%4,40031億858万+9.62%8.541.84
02/275645745645680%1,30030億3902万+7.98%8.351.8
02/26597597563568-0.18%7,00030億3902万+8.6%8.351.8
02/22552574552569+2.89%5,30030億4437万+9.63%8.371.8
02/21561572553553-1.25%3,80029億5877万+7.17%8.131.75
02/20563563557560+1.08%4,00029億9622万+9.16%8.231.77
02/19558558548554+0.36%2,60029億6412万+8.41%8.151.76
02/16554554530552-0.18%9,60029億5342万+8.66%8.121.75
02/15545562523553+1.47%12,60029億5877万+9.29%8.131.75
02/14526549520545+2.64%8,90029億1596万+8.13%8.011.73
02/13553553530531+1.53%7,10028億4106万+5.78%7.811.68
02/09525534521523-1.88%3,70027億9825万+4.18%7.691.66
02/08530535528533+0.76%6,90028億5176万+6.81%7.841.69
02/07549549515529-2.04%13,00028億3036万+7.09%7.781.68
02/06525547521540+4.85%10,80028億8921万+10.2%7.941.71
02/05524528515515-0.96%5,60027億5545万+6.19%7.571.63
02/02512539509520+1.36%8,30027億8220万+7.88%7.651.65
02/01502513502513+1.38%2,00027億4475万+7.32%7.541.63
01/31505506503506+1%1,30027億730万+6.53%7.441.6
01/30503515501501-0.4%6,80026億8055万+6.14%7.371.59
01/29492546490503+3.71%24,50026億9125万+7.25%7.41.59
01/26489489483485+0.83%3,90025億9494万+3.85%7.131.54
01/25489489480481-0.82%3,00025億7354万+3.44%7.071.52
01/24483485483485+0.62%70025億9494万+4.75%7.131.54
01/23488488482482-0.41%2,30025億7889万+4.56%7.091.53
01/22487487480484-0.62%2,90025億8959万+5.22%7.121.53
01/19475487473487+2.53%4,50026億564万+5.87%7.161.54
01/18480480475475-1.04%1,70025億4144万+3.26%6.981.51
01/17495499475480-2.44%7,80025億6819万+4.35%7.061.52
01/16491502491492-1.2%4,40026億3239万+6.72%7.231.56
01/154974984844980%4,70026億6449万+8.26%7.321.58
01/12497498491498-0.8%3,20026億6449万+8.26%7.321.58
01/11495503485502+0.2%10,20026億8590万+9.13%7.381.59
01/10489531480501+1.42%50,00026億8055万+8.91%7.371.59
01/09500516475494-5%59,40026億4309万+7.63%7.261.57
01/05442520442520+18.18%228,40027億8220万+13.29%7.651.65
01/04431440427440+3.53%6,60023億5417万-3.93%6.471.39
2023
12/29414425414425+1.19%5,30022億7392万-7.61%6.251.35
12/28426426410420-0.71%16,40022億4716万-9.29%6.171.33
12/274264334234230%8,80022億6321万-9.42%6.221.34
12/26433433423423-2.76%6,30022億6321万-10%6.221.34
12/254354414314350%6,30023億2742万-8.03%6.41.38
12/22430435430435+0.93%3,50023億2742万-8.61%6.41.38
12/21433433430431-0.46%3,10023億602万-10.02%6.341.37
12/20434439433433-1.14%3,50023億1672万-9.98%6.371.37
12/19440440430438-0.23%4,20023億4347万-9.5%6.441.39
12/18422439422439+1.86%6,30023億4882万-9.86%6.451.39
12/15418443418431-2.49%15,30023億602万-11.86%6.341.37
12/14460460441442-5.15%8,50023億6487万-10.16%6.51.4
12/13477477460466-1.27%4,10024億9328万-5.67%6.851.48
12/12482482468472-2.07%6,50025億2538万-4.65%6.941.5
12/11490491481482-0.62%3,60025億7889万-2.82%7.091.53
12/08490490485485-1.02%2,70025億9494万-2.22%7.131.54
12/07489490489490+0.2%2,20026億2169万-1.41%7.21.55
12/06490494489489-0.2%4,50026億1634万-1.61%7.191.55
12/05492492490490-0.41%1,50026億2169万-1.61%7.21.55
12/04495495492492-0.4%1,40026億3239万-1.2%7.231.56
12/01496496494494-0.2%70026億4309万-0.8%7.261.57
11/30490495490495+0.61%3,30026億4844万-0.6%7.281.57
11/294924994924920%1,50026億3239万-1.2%7.231.56
11/28500500492492-1.01%2,80026億3239万-1.4%7.231.56
11/27502502497497-0.4%1,70026億5914万-0.4%7.311.57
11/24501501495499-0.4%1,70026億6984万+0.2%7.341.58
11/22498501498501-0.4%3,00026億8055万+0.4%7.371.59
11/21502503502503+0.2%50026億9125万+0.8%7.41.59
11/20503509499502-1.18%3,40026億8590万+0.6%7.381.59
11/17510510503508+0.99%4,40027億1800万+1.6%7.471.61
11/16498503496503+0.2%1,30026億9125万+0.6%7.41.59
11/155025024995020%1,70026億8590万-0.2%7.381.59
11/145025024955020%1,80026億8590万-0.4%7.381.59
11/13501507496502+1.21%5,60026億8590万-0.4%7.381.59
11/10495498495496+0.2%50026億5379万-1.59%7.291.57
11/09496498495495-0.4%70026億4844万-1.98%7.281.57
11/08494497493497+0.61%1,10026億5914万-1.78%7.311.57
11/07497497492494-0.2%1,70026億4309万-2.37%7.261.57
11/064884964874950%3,70026億4844万-2.37%7.281.57
11/02494498494495-0.2%70026億4844万-2.56%7.281.57
11/01499499495496-0.2%50026億5379万-2.75%7.291.57
10/31499499496497-1%80026億5914万-2.93%7.311.57
10/30497502497502+1.21%70026億8590万-2.33%7.381.59
10/27495500495496+0.2%90026億5379万-3.88%7.291.57
10/26495502493495-0.8%2,30026億4844万-4.44%7.281.57
10/254994994914990%1,60026億6984万-4.04%7.341.58
10/24499499491499+0.4%1,60026億6984万-4.59%7.341.58
10/234945004944970%4,30026億5914万-5.33%7.311.57
10/20496497488497+1.84%1,20026億5914万-5.69%7.311.57
10/19507507480488-3.37%9,10026億1099万-7.92%7.171.55

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
3,350
2,009,998
5/18
400
80,000
3/26
5,320,800
8,868
4/26
--+71.52%
4/11
-37.35%
7/19
2008年
3月期
905
181,000
4/11
250
50,000
3/18

50,000
3/17
629,600
3,148
4/11
--+37.04%
10/9
-25.66%
8/17
2009年
3月期
343
68,500
5/9
106
21,200
2/10
49,200
246
10/15
--+57.14%
4/15
-42.13%
10/17
2010年
3月期
276
55,200
4/23
139
27,800
11/27
27,200
136
2/5
--+40.85%
4/27
-20.93%
5/22
2011年
3月期
551
110,100
7/13
152
30,400
3/16
100,400
502
12/22
29億4539万8億1326万+77.03%
7/12
-31.34%
8/17
2012年
3月期
227
45,350
3/27
145
29,110
11/24

29,100
10/11

他2件
17,200
86
12/12
12億1320万7億7580万+40.85%
4/27
-15.27%
8/9
2013年
3月期
411
82,200
1/23
167
33,300
8/31

33,300
8/29
555,400
2,777
1/23
21億9901万8億9084万+45.73%
1/22
-18.22%
5/21
2014年
3月期
396
79,200
9/10
209
418
3/27
514,200
2,571
8/9
21億1875万11億1823万+33.33%
9/10
-17.9%
6/7
2015年
3月期
1,295
2,589
2/24
160
320
5/22

320
5/21
1,824,800
912,400
11/13
69億2609万8億5606万+197.3%
11/12
-27.2%
12/22
2016年
3月期
2,243
4,485
10/22
615
1,230
8/25
1,337,000
668,500
10/22
119億9827万32億9049万+51.06%
10/22
-40.04%
8/25
2017年
3月期
2,018
4,035
11/28
591
1,181
8/17
1,533,200
766,600
10/24
107億9443万31億5941万+84.46%
10/21
-25.43%
12/22
2018年
3月期
2,230
4,460
9/21
1,026
2,052
4/25
606,000
303,000
8/17
119億3139万54億8951万+30.57%
8/25
-18.82%
8/1
2019年
3月期
2,377
4/25
810
12/25
456,500
4/23
127億1790万43億3382万+17.86%
3/22
-21.68%
12/25
2020年
6月期
1,666
10/31
613
3/13
132,800
5/28
89億1376万32億7979万+49.62%
5/25
-29.52%
3/13
2021年
6月期
1,380
9/8
910
7/2
98,100
7/21
73億8355万48億6886万+21.17%
8/20
-12.04%
10/19
2022年
6月期
974
7/2
560
2/7
33,300
2/4
52億1128万29億9622万+14.81%
4/4
-17.38%
2/7
2023年
6月期
750
6/26
470
12/28
159,700
1/12
40億1280万25億1468万+24.81%
1/16
-12.72%
7/10
最新549
2024/3/18
2,60029億3736万-1.44%
557

年間値上がり率

2007/12/28 vs 2006/12/29
-45%(0.55倍)
2008/12/29 vs 2007/12/28
-52%(0.48倍)
2009/12/28 vs 2008/12/29
-1%(0.99倍)
2010/12/30 vs 2009/12/28
49%(1.49倍)
2011/12/28 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/28
20%(1.2倍)
2013/12/30 vs 2012/12/28
28%(1.28倍)
2014/12/30 vs 2013/12/30
74%(1.74倍)
2015/12/30 vs 2014/12/30
99%(1.99倍)
2016/12/30 vs 2015/12/30
21%(1.21倍)
2017/12/29 vs 2016/12/30
45%(1.45倍)
2018/12/28 vs 2017/12/29
-47%(0.53倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
-23%(0.77倍)
2022/12/30 vs 2021/12/30
-35%(0.65倍)
2023/12/29 vs 2022/12/30
-15%(0.85倍)
2024/03/18 vs 2023/12/29
29%(1.29倍)
過去安値
106円(2009/02/10)
418%(5.18倍)
549円(3/18)