エヌジェイ HD（9421）の株価チャート
2007/12/04～2008/05/28
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 |
| 05/28 | 325 | 330 | 325 | 330 | +1.69% | 1,600 | - | +3.13% | - | - |
| 05/27 | 321 | 325 | 318 | 325 | +1.41% | 2,000 | - | +2.37% | - | - |
| 05/26 | 315 | 325 | 315 | 320 | +0.79% | 3,000 | - | +1.91% | - | - |
| 05/23 | 325 | 325 | 318 | 318 | -0.78% | 2,200 | - | +1.76% | - | - |
| 05/22 | 318 | 321 | 318 | 320 | +0.79% | 3,000 | - | +2.89% | - | - |
| 05/21 | 323 | 323 | 313 | 318 | -2.31% | 5,200 | - | +2.42% | - | - |
| 05/20 | 320 | 325 | 320 | 325 | +1.56% | 1,200 | - | +5.18% | - | - |
| 05/19 | 325 | 325 | 315 | 320 | 0% | 3,800 | - | +3.56% | - | - |
| 05/16 | 327 | 327 | 317 | 320 | -2.74% | 1,800 | - | +3.9% | - | - |
| 05/15 | 320 | 331 | 320 | 329 | +2.81% | 3,400 | - | +7.17% | - | - |
| 05/14 | 323 | 323 | 320 | 320 | -3.03% | 1,200 | - | +4.23% | - | - |
| 05/12 | 325 | 330 | 325 | 330 | -3.37% | 2,600 | - | +7.49% | - | - |
| 05/09 | 325 | 343 | 325 | 342 | +5.08% | 8,200 | - | +11.6% | - | - |
| 05/08 | 325 | 325 | 325 | 325 | +0.78% | 1,000 | - | +6.56% | - | - |
| 05/07 | 323 | 323 | 320 | 323 | 0% | 1,000 | - | +5.74% | - | - |
| 05/02 | 315 | 323 | 315 | 323 | -0.77% | 1,200 | - | +6.09% | - | - |
| 04/30 | 328 | 328 | 320 | 325 | -2.26% | 3,400 | - | +7.97% | - | - |
| 04/28 | 335 | 335 | 328 | 333 | +2.31% | 3,600 | - | +11.58% | - | - |
| 04/25 | 330 | 330 | 325 | 325 | +4% | 1,600 | - | +10.17% | - | - |
| 04/24 | 336 | 340 | 308 | 313 | -3.85% | 5,000 | - | +6.66% | - | - |
| 04/23 | 320 | 330 | 320 | 325 | +1.56% | 4,200 | - | +11.3% | - | - |
| 04/22 | 295 | 320 | 290 | 320 | +8.47% | 6,600 | - | +10.34% | - | - |
| 04/21 | 303 | 305 | 295 | 295 | 0% | 4,200 | - | +2.43% | - | - |
| 04/18 | 293 | 295 | 283 | 295 | +3.51% | 5,800 | - | +2.43% | - | - |
| 04/17 | 285 | 285 | 285 | 285 | +9.62% | 1,000 | - | -0.7% | - | - |
| 04/15 | 260 | 260 | 250 | 260 | +4% | 1,400 | - | -9.41% | - | - |
| 04/14 | 266 | 266 | 250 | 250 | -9.09% | 9,200 | - | -13.19% | - | - |
| 04/11 | 275 | 275 | 275 | 275 | -2.65% | 400 | - | -5.17% | - | - |
| 04/09 | 284 | 284 | 283 | 283 | -4.24% | 800 | - | -2.92% | - | - |
| 04/08 | 300 | 300 | 295 | 295 | -1.67% | 600 | - | +1.72% | - | - |
| 04/07 | 300 | 300 | 300 | 300 | -3.23% | 4,000 | - | +3.45% | - | - |
| 04/03 | 305 | 310 | 305 | 310 | +3.33% | 400 | - | +6.9% | - | - |
| 04/02 | 320 | 320 | 300 | 300 | -2.44% | 2,000 | - | +3.81% | - | - |
| 04/01 | 308 | 308 | 308 | 308 | -0.81% | 200 | - | +6.4% | - | - |
| 03/28 | 310 | 310 | 310 | 310 | -2.36% | 600 | - | +7.27% | - | - |
| 03/27 | 318 | 318 | 318 | 318 | +2.42% | 400 | - | +9.86% | - | - |
| 03/26 | 310 | 310 | 310 | 310 | -3.13% | 200 | - | +7.64% | - | - |
| 03/25 | 316 | 320 | 310 | 320 | -0.16% | 1,200 | - | +11.89% | - | - |
| 03/24 | 313 | 325 | 308 | 321 | +6.83% | 12,200 | - | +12.46% | - | - |
| 03/21 | 300 | 300 | 300 | 300 | +20% | 1,400 | - | +6.01% | - | - |
| 03/18 | 250 | 250 | 250 | 250 | 0% | 400 | - | -11.35% | - | - |
| 03/17 | 270 | 270 | 250 | 250 | -7.41% | 2,800 | - | -11.66% | - | - |
| 03/14 | 270 | 270 | 270 | 270 | -1.82% | 4,000 | - | -5.26% | - | - |
| 03/13 | 275 | 275 | 275 | 275 | 0% | 200 | - | -3.51% | - | - |
| 03/12 | 275 | 275 | 275 | 275 | -1.79% | 800 | - | -3.51% | - | - |
| 03/11 | 280 | 280 | 280 | 280 | +1.82% | 2,200 | - | -1.75% | - | - |
| 03/10 | 280 | 280 | 275 | 275 | -1.79% | 4,000 | - | -3.85% | - | - |
| 03/06 | 280 | 280 | 280 | 280 | 0% | 1,000 | - | -2.44% | - | - |
| 03/05 | 280 | 280 | 280 | 280 | 0% | 1,800 | - | -2.44% | - | - |
| 03/04 | 291 | 291 | 280 | 280 | -5.08% | 2,000 | - | -2.78% | - | - |
| 03/03 | 295 | 295 | 295 | 295 | +1.72% | 400 | - | +2.08% | - | - |
| 02/29 | 290 | 290 | 290 | 290 | 0% | 200 | - | +0.35% | - | - |
| 02/28 | 285 | 299 | 285 | 290 | +3.57% | 4,000 | - | +0.35% | - | - |
| 02/27 | 280 | 280 | 280 | 280 | 0% | 600 | - | -3.45% | - | - |
| 02/26 | 300 | 300 | 280 | 280 | -4.27% | 400 | - | -4.11% | - | - |
| 02/25 | 293 | 293 | 293 | 293 | -2.5% | 1,400 | - | -0.85% | - | - |
| 02/22 | 300 | 300 | 300 | 300 | 0% | 400 | - | +1.01% | - | - |
| 02/21 | 293 | 300 | 293 | 300 | 0% | 400 | - | +0.33% | - | - |
| 02/20 | 300 | 300 | 300 | 300 | -0.83% | 800 | - | -0.66% | - | - |
| 02/18 | 295 | 303 | 295 | 303 | +2.54% | 800 | - | -0.49% | - | - |
| 02/15 | 290 | 295 | 290 | 295 | +7.27% | 1,200 | - | -3.59% | - | - |
| 02/08 | 275 | 275 | 275 | 275 | -1.79% | 200 | - | -11.29% | - | - |
| 02/07 | 280 | 280 | 280 | 280 | 0% | 600 | - | -10.54% | - | - |
| 02/06 | 277 | 280 | 276 | 280 | +0.9% | 7,000 | - | -11.39% | - | - |
| 02/05 | 288 | 288 | 278 | 278 | -1.77% | 2,600 | - | -13.01% | - | - |
| 02/04 | 277 | 283 | 277 | 283 | +1.25% | 1,800 | - | -12.27% | - | - |
| 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% | - | - |
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。
