9421 エヌジェイ HD

9421
2021/06/22
時価
53億円
PER 予
-倍
2010年以降
赤字-325.39倍
(2010-2020年)
PBR
1.7倍
2010年以降
0.23-4.36倍
(2010-2020年)
配当 予
1.01%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

6/22

前日 (6/21)
985
始値
988
高値
998
安値
988
終値 +0.71%
992
出来高 -78.95%
800

乖離率

株価(5日)
移動平均値
-0.5%
997
株価(25日)
移動平均値
-0.2%
994
出来高(5日)
移動平均値
-61.17%
2,060

2021/01/26~2021/06/22

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
2021
06/22988998988992+0.71%80053億759万-0.2%-1.7
06/21999999985985-1.6%3,80052億7014万-0.81%-1.69
06/181,0091,0091,0001,001+0.1%1,00053億5575万+0.91%-1.72
06/171,0051,0121,0001,000-0.5%90053億5040万+0.91%-1.72
06/161,0101,0191,0001,005-0.79%3,80053億7715万+1.52%-1.73
06/151,0141,0201,0121,013+0.7%1,50054億1995万+2.32%-1.74
06/141,0091,0091,0001,006-0.3%1,70053億8250万+1.72%-1.73
06/111,0061,0101,0021,009-0.88%3,50053億9855万+2.13%-1.73
06/101,0121,0181,0121,018+0.69%1,90054億4670万+3.14%-1.75
06/091,0211,0281,0111,011-1.37%3,50054億925万+2.64%-1.74
06/081,0031,1399951,025+3.22%33,20054億8416万+4.27%-1.76
06/07987993987993+0.61%1,60053億1294万+1.22%-1.71
06/04981994981987-0.2%1,60052億8084万+0.71%-1.7
06/03984990980989+0.3%3,60052億9154万+1.02%-1.7
06/02989989982986+0.41%1,40052億7549万+0.82%-1.69
06/01973986973982+0.92%90052億5409万+0.41%-1.69
05/31979989973973-0.21%7,60052億593万-0.41%-1.67
05/28969975960975+1.88%2,20052億1664万-0.2%-1.67
05/271,0101,067952957-5.25%16,80051億2033万-2.05%-1.64
05/261,0031,0171,0031,010+0.1%6,30054億390万+3.27%-1.73
05/259901,0099751,009+2.23%14,70053億9855万+3.28%-1.73
05/24993996979987-0.2%1,70052億8084万+1.13%-1.7
05/21982992982989+1.12%2,20052億9154万+1.33%-1.7
05/20976978976978+0.31%80052億3269万+0.2%-1.68
05/19965976963975+1.04%1,90052億1664万-0.2%-1.67
05/18967967952965+1.37%90051億6313万-1.23%-1.66
05/17988988950952-2.66%5,70050億9358万-2.66%-1.64
05/14977986977978+0.1%1,30052億3269万-0.2%-1.68
05/139861,000977977-2.3%2,40052億2734万-0.31%-1.68
05/129981,0009801,000+1.42%3,60053億5040万+2.04%-1.72
05/11983993978986+0.31%3,70052億7549万+0.72%-1.69
05/109859909839830%1,50052億5944万+0.41%-1.69
05/07990990979983+0.82%1,50052億5944万+0.51%-1.69
05/06971982971975+0.41%2,00052億1664万-0.31%-1.67
04/30972972963971-0.1%1,50051億9523万-0.61%-1.67
04/28970972970972+0.73%60052億58万-0.41%-1.67
04/27970972965965-0.21%30051億6313万-1.13%-1.66
04/26971971967967+0.1%60051億7383万-0.92%-1.66
04/23963971958966+0.31%70051億6848万-1.02%-1.66
04/22952963952963-0.72%3,70051億5243万-1.33%-1.65
04/21965973961970-0.31%1,50051億8988万-0.61%-1.67
04/209649739649730%40052億593万-0.31%-1.67
04/19972973970973+0.1%50052億593万-0.21%-1.67
04/16972988958972-1.42%4,10052億58万-0.31%-1.67
04/15990990983986-0.4%1,40052億7549万+1.23%-1.69
04/14994994989990-0.6%2,20052億9689万+1.75%-1.7
04/13994997994996+0.5%3,60053億2899万+2.68%-1.71
04/12981992979991+0.3%1,40053億224万+2.38%-1.7
04/099809889809880%20052億8619万+2.17%-1.7
04/08990990979988-0.4%1,00052億8619万+2.49%-1.7
04/079949949919920%1,00053億759万+3.01%-1.7
04/06991996990992+0.1%1,50053億759万+3.01%-1.7
04/05976991976991+1.54%1,80053億224万+3.01%-1.7
04/02962976962976+0.62%3,50052億2199万+1.56%-1.68
04/01980980958970-0.72%4,00051億8988万+0.94%-1.67
03/31969977969977+0.83%2,60052億2734万+1.56%-1.68
03/309609709599690%1,70051億8453万+0.73%-1.66
03/29956969956969+0.62%2,00051億8453万+0.83%-1.66
03/26953963953963+1.37%1,20051億5243万+0.21%-1.65
03/25977977941950-1.96%4,10050億8288万-1.14%-1.63
03/24975980963969+0.1%3,30051億8453万+0.73%-1.66
03/23967968963968+0.62%1,30051億7918万+0.62%-1.66
03/22961969961962+0.21%1,30051億4708万-0.1%-1.65
03/19969970960960-1.44%1,10051億3638万-0.41%-1.65
03/18961974961974+1.35%80052億1128万+0.83%-1.67
03/17961961961961+0.21%10051億4173万-0.52%-1.65
03/16960965956959-0.1%60051億3103万-0.83%-1.65
03/15959960951960+0.1%60051億3638万-0.83%-1.65
03/12950959950959+1.8%1,30051億3103万-0.93%-1.65
03/11932945932942+1.07%60050億4007万-2.69%-1.62
03/109309439309320%1,80049億8657万-3.82%-1.6
03/09960960914932-2.92%6,80049億8657万-4.02%-1.6
03/08926960926960+2.56%3,50051億3638万-1.34%-1.65
03/05960960918936-2.5%11,10050億797万-3.9%-1.61
03/04974974959960-1.44%2,20051億3638万-1.64%-1.65
03/03982982960974+0.72%4,50052億1128万-0.41%-1.67
03/02983986967967-1.63%4,30051億7383万-1.23%-1.66
03/01974990974983+0.92%5,20052億5944万+0.41%-1.69
02/26965974955974-1.12%2,60052億1128万-0.51%-1.67
02/25975988975985+1.23%6,20052億7014万+0.51%-1.69
02/24979980958973+0.83%2,70052億593万-0.71%-1.67
02/229659659659650%1,70051億6313万-1.63%-1.66
02/19955965955965+1.05%70051億6313万-1.83%-1.66
02/18969969950955-1.55%5,10051億963万-3.14%-1.64
02/17958973958970+0.21%1,20051億8988万-1.92%-1.67
02/16990996957968-2.71%8,70051億7918万-2.52%-1.66
02/15998998970995-0.2%2,50053億2364万-0.3%-1.71
02/12993999977997-0.1%1,50053億3434万-0.3%-1.71
02/109861,000986998+0.81%3,90053億3969万-0.4%-1.71
02/09975990975990+1.43%4,00052億9689万-1.39%-1.7
02/089769769609760%6,10052億2199万-2.89%-1.68
02/05950976950976+0.51%9,40052億2199万-2.98%-1.68
02/04980987971971+0.52%2,30051億9523万-3.48%-1.67
02/03959966956966+0.84%1,70051億6848万-4.07%-1.66
02/02970970955958-2.15%5,90051億2568万-4.96%-1.65
02/01992998978979-1.61%2,70052億3804万-2.97%-1.68
01/29979995970995+1.32%3,40053億2364万-1.49%-1.71
01/28982982975982-0.71%2,90052億5409万-2.68%-1.69
01/27996996989989-0.7%1,80052億9154万-1.98%-1.7
01/269969979969960%1,10053億2899万-1.29%-1.71

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
最新992
2021/6/22
80053億759万-0.2%
994

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)
2021/06/22 vs 2020/12/30
-1%(0.99倍)
過去安値
106円(2009/02/10)
836%(9.36倍)
992円(6/22)