エヌジェイ HD（9421）の株価チャート
2007/08/28～2008/02/01
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2013 | 10/1, 株式分割 1→100 |
| 2008 |
| 02/01 | 280 | 280 | 279 | 279 | 0% | 1,200 | - | -14.15% | - | - |
| 01/30 | 280 | 283 | 279 | 279 | -1.24% | 1,400 | - | -14.94% | - | - |
| 01/29 | 279 | 283 | 279 | 283 | +1.25% | 4,000 | - | -14.91% | - | - |
| 01/28 | 282 | 283 | 279 | 279 | -3.63% | 1,600 | - | -16.96% | - | - |
| 01/25 | 290 | 290 | 285 | 290 | -1.86% | 3,800 | - | -14.85% | - | - |
| 01/24 | 290 | 295 | 286 | 295 | +1.55% | 14,000 | - | -14.49% | - | - |
| 01/23 | 295 | 295 | 291 | 291 | -1.19% | 5,800 | - | -16.76% | - | - |
| 01/22 | 295 | 295 | 294 | 294 | -3.61% | 6,600 | - | -16.71% | - | - |
| 01/21 | 300 | 305 | 300 | 305 | -0.81% | 2,000 | - | -14.57% | - | - |
| 01/18 | 283 | 308 | 283 | 308 | +2.5% | 3,200 | - | -14.58% | - | - |
| 01/17 | 290 | 300 | 285 | 300 | -3.23% | 6,800 | - | -17.36% | - | - |
| 01/16 | 318 | 328 | 310 | 310 | -6.06% | 17,200 | - | -15.3% | - | - |
| 01/15 | 343 | 350 | 330 | 330 | -3.79% | 7,600 | - | -10.57% | - | - |
| 01/11 | 355 | 355 | 343 | 343 | -4.06% | 2,400 | - | -7.55% | - | - |
| 01/10 | 358 | 358 | 358 | 358 | +1.42% | 200 | - | -3.9% | - | - |
| 01/09 | 355 | 355 | 350 | 353 | -0.7% | 1,400 | - | -5.5% | - | - |
| 01/08 | 360 | 360 | 355 | 355 | -1.39% | 3,000 | - | -5.08% | - | - |
| 2007 |
| 12/28 | 365 | 365 | 360 | 360 | 0% | 1,400 | - | -4% | - | - |
| 12/27 | 375 | 375 | 360 | 360 | -6.86% | 2,000 | - | -4.26% | - | - |
| 12/26 | 377 | 387 | 375 | 387 | +10.43% | 4,200 | - | +2.52% | - | - |
| 12/25 | 350 | 365 | 350 | 350 | 0% | 3,800 | - | -7.16% | - | - |
| 12/21 | 360 | 361 | 350 | 350 | -2.78% | 4,400 | - | -7.65% | - | - |
| 12/20 | 360 | 365 | 360 | 360 | +1.41% | 2,200 | - | -5.51% | - | - |
| 12/19 | 355 | 355 | 355 | 355 | 0% | 400 | - | -7.31% | - | - |
| 12/18 | 350 | 356 | 350 | 355 | +1.43% | 2,400 | - | -7.79% | - | - |
| 12/17 | 376 | 376 | 350 | 350 | -6.67% | 3,200 | - | -9.79% | - | - |
| 12/14 | 385 | 385 | 375 | 375 | -2.6% | 3,000 | - | -4.09% | - | - |
| 12/13 | 386 | 386 | 384 | 385 | 0% | 1,800 | - | -2.28% | - | - |
| 12/12 | 385 | 385 | 383 | 385 | -4.35% | 4,200 | - | -3.02% | - | - |
| 12/11 | 390 | 403 | 390 | 403 | +0.63% | 1,200 | - | +0.37% | - | - |
| 12/07 | 401 | 401 | 395 | 400 | +1.27% | 1,200 | - | -1.23% | - | - |
| 12/06 | 400 | 400 | 383 | 395 | +1.28% | 1,400 | - | -3.42% | - | - |
| 12/05 | 390 | 391 | 370 | 390 | -1.27% | 4,000 | - | -5.57% | - | - |
| 12/04 | 389 | 405 | 389 | 395 | +6.76% | 13,400 | - | -5.5% | - | - |
| 12/03 | 381 | 381 | 370 | 370 | -5.01% | 3,800 | - | -12.53% | - | - |
| 11/30 | 385 | 390 | 385 | 390 | +2.5% | 600 | - | -9% | - | - |
| 11/29 | 375 | 385 | 375 | 380 | +2.15% | 3,800 | - | -12.04% | - | - |
| 11/28 | 362 | 372 | 362 | 372 | +0.13% | 1,600 | - | -14.87% | - | - |
| 11/27 | 369 | 372 | 365 | 372 | -3.13% | 2,800 | - | -16.14% | - | - |
| 11/26 | 380 | 385 | 380 | 384 | 0% | 2,600 | - | -14.4% | - | - |
| 11/22 | 375 | 384 | 375 | 384 | +0.39% | 2,800 | - | -15.53% | - | - |
| 11/21 | 370 | 390 | 370 | 382 | +1.87% | 3,600 | - | -16.78% | - | - |
| 11/20 | 365 | 375 | 363 | 375 | -0.66% | 20,000 | - | -19.18% | - | - |
| 11/19 | 395 | 395 | 378 | 378 | -5.51% | 3,600 | - | -19.16% | - | - |
| 11/16 | 389 | 400 | 388 | 400 | -0.75% | 2,600 | - | -15.18% | - | - |
| 11/15 | 393 | 405 | 393 | 403 | -0.12% | 5,200 | - | -15.26% | - | - |
| 11/14 | 400 | 405 | 393 | 403 | +3.33% | 8,800 | - | -15.87% | - | - |
| 11/13 | 400 | 407 | 375 | 390 | -6.81% | 44,400 | - | -19.25% | - | - |
| 11/12 | 418 | 420 | 418 | 419 | -2.11% | 2,200 | - | -14.59% | - | - |
| 11/09 | 443 | 443 | 428 | 428 | +1.18% | 2,400 | - | -13.46% | - | - |
| 11/08 | 449 | 449 | 410 | 423 | -4.74% | 5,800 | - | -14.82% | - | - |
| 11/07 | 465 | 475 | 429 | 444 | -6.63% | 7,000 | - | -10.58% | - | - |
| 11/06 | 481 | 490 | 475 | 475 | -2.16% | 2,200 | - | -4.04% | - | - |
| 11/05 | 485 | 500 | 480 | 486 | -2.9% | 4,200 | - | -1.32% | - | - |
| 11/02 | 499 | 500 | 475 | 500 | +0.2% | 13,200 | - | +2.25% | - | - |
| 11/01 | 505 | 515 | 499 | 499 | -0.2% | 4,600 | - | +2.67% | - | - |
| 10/31 | 505 | 505 | 500 | 500 | -1.96% | 2,200 | - | +3.95% | - | - |
| 10/30 | 510 | 510 | 500 | 510 | 0% | 3,600 | - | +6.92% | - | - |
| 10/29 | 510 | 515 | 500 | 510 | +2% | 5,200 | - | +8.05% | - | - |
| 10/26 | 490 | 515 | 490 | 500 | +2.04% | 9,000 | - | +7.07% | - | - |
| 10/25 | 500 | 500 | 485 | 490 | -2.97% | 3,600 | - | +6.06% | - | - |
| 10/24 | 500 | 510 | 495 | 505 | -0.98% | 4,600 | - | +10.5% | - | - |
| 10/23 | 520 | 520 | 495 | 510 | 0% | 12,600 | - | +12.83% | - | - |
| 10/22 | 490 | 510 | 485 | 510 | -1.92% | 2,200 | - | +14.35% | - | - |
| 10/19 | 515 | 520 | 491 | 520 | 0% | 10,200 | - | +17.91% | - | - |
| 10/18 | 498 | 520 | 498 | 520 | +5.05% | 15,400 | - | +19.54% | - | - |
| 10/17 | 451 | 495 | 445 | 495 | +9.76% | 7,400 | - | +15.38% | - | - |
| 10/16 | 475 | 475 | 451 | 451 | -7.01% | 6,400 | - | +6.12% | - | - |
| 10/15 | 490 | 495 | 485 | 485 | -3% | 4,400 | - | +14.93% | - | - |
| 10/12 | 500 | 500 | 486 | 500 | 0% | 8,800 | - | +19.62% | - | - |
| 10/11 | 505 | 515 | 480 | 500 | -2.91% | 17,800 | - | +20.48% | - | - |
| 10/10 | 550 | 570 | 505 | 515 | -7.21% | 23,800 | - | +25.61% | - | - |
| 10/09 | 570 | 595 | 555 | 555 | +6.73% | 87,600 | - | +37.04% | - | - |
| 10/05 | 520 | 520 | 520 | 520 | +10.64% | 7,400 | - | +30.65% | - | - |
| 10/04 | 425 | 470 | 425 | 470 | +11.9% | 46,600 | - | +19.29% | - | - |
| 10/03 | 415 | 420 | 410 | 420 | +0.24% | 12,400 | - | +7.14% | - | - |
| 10/02 | 410 | 420 | 410 | 419 | +2.2% | 9,000 | - | +7.16% | - | - |
| 10/01 | 415 | 415 | 407 | 410 | -1.2% | 5,800 | - | +4.86% | - | - |
| 09/28 | 410 | 420 | 410 | 415 | 0% | 2,600 | - | +6.41% | - | - |
| 09/27 | 400 | 415 | 398 | 415 | +6.41% | 6,200 | - | +6.41% | - | - |
| 09/26 | 380 | 390 | 380 | 390 | +1.3% | 1,400 | - | +0.26% | - | - |
| 09/25 | 376 | 386 | 365 | 385 | -1.91% | 3,800 | - | -1.28% | - | - |
| 09/21 | 378 | 393 | 378 | 393 | +2.61% | 3,600 | - | +0.64% | - | - |
| 09/20 | 382 | 383 | 381 | 383 | +0.13% | 1,200 | - | -2.17% | - | - |
| 09/19 | 375 | 382 | 375 | 382 | +3.24% | 1,000 | - | -2.8% | - | - |
| 09/18 | 373 | 380 | 370 | 370 | +2.07% | 2,200 | - | -6.33% | - | - |
| 09/14 | 370 | 370 | 363 | 363 | -3.33% | 7,000 | - | -9.38% | - | - |
| 09/13 | 375 | 383 | 375 | 375 | 0% | 10,000 | - | -7.18% | - | - |
| 09/12 | 376 | 376 | 365 | 375 | -0.13% | 6,000 | - | -8.09% | - | - |
| 09/11 | 380 | 380 | 370 | 376 | +1.49% | 3,000 | - | -9.08% | - | - |
| 09/10 | 375 | 375 | 365 | 370 | -3.9% | 5,400 | - | -11.48% | - | - |
| 09/07 | 390 | 392 | 385 | 385 | 0% | 3,200 | - | -9.2% | - | - |
| 09/06 | 393 | 393 | 385 | 385 | -2.04% | 14,400 | - | -10.47% | - | - |
| 09/05 | 415 | 420 | 392 | 393 | -4.15% | 3,600 | - | -9.86% | - | - |
| 09/04 | 415 | 420 | 402 | 410 | +10.96% | 15,200 | - | -7.24% | - | - |
| 09/03 | 400 | 410 | 370 | 370 | -7.63% | 9,600 | - | -17.52% | - | - |
| 08/31 | 391 | 400 | 391 | 400 | +3.23% | 4,000 | - | -12.28% | - | - |
| 08/30 | 398 | 405 | 383 | 388 | -3.13% | 17,800 | - | -16.31% | - | - |
| 08/29 | 420 | 420 | 391 | 400 | -5.88% | 28,600 | - | -14.89% | - | - |
| 08/28 | 410 | 430 | 410 | 425 | +3.03% | 6,400 | - | -11.09% | - | - |
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。
