エヌジェイ HD（9421）の株価チャート
2008/03/05～2008/08/25
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 |
| 08/25 | 218 | 218 | 218 | 218 | +1.16% | 800 | - | -16.35% | - | - |
| 08/22 | 216 | 216 | 215 | 215 | +9.69% | 1,400 | - | -18.25% | - | - |
| 08/19 | 196 | 196 | 196 | 196 | 0% | 800 | - | -26.59% | - | - |
| 08/18 | 190 | 196 | 190 | 196 | +3.16% | 2,600 | - | -27.68% | - | - |
| 08/15 | 198 | 198 | 188 | 190 | -3.8% | 1,800 | - | -30.91% | - | - |
| 08/14 | 198 | 198 | 198 | 198 | 0% | 1,200 | - | -29.21% | - | - |
| 08/13 | 195 | 199 | 195 | 198 | -8.14% | 27,200 | - | -30.46% | - | - |
| 08/12 | 235 | 235 | 215 | 215 | -8.51% | 2,000 | - | -25.35% | - | - |
| 08/11 | 235 | 235 | 235 | 235 | -7.84% | 200 | - | -19.52% | - | - |
| 08/08 | 255 | 255 | 255 | 255 | -8.93% | 1,800 | - | -13.85% | - | - |
| 08/07 | 285 | 285 | 280 | 280 | -4.11% | 400 | - | -6.04% | - | - |
| 08/06 | 293 | 293 | 283 | 292 | -1.02% | 1,400 | - | -2.67% | - | - |
| 08/05 | 291 | 295 | 291 | 295 | +2.25% | 1,000 | - | -1.99% | - | - |
| 08/01 | 289 | 289 | 289 | 289 | -0.69% | 2,400 | - | -4.47% | - | - |
| 07/31 | 291 | 291 | 291 | 291 | 0% | 1,000 | - | -4.13% | - | - |
| 07/30 | 291 | 291 | 291 | 291 | 0% | 1,200 | - | -4.44% | - | - |
| 07/29 | 293 | 293 | 291 | 291 | -0.68% | 1,000 | - | -4.44% | - | - |
| 07/28 | 293 | 294 | 293 | 293 | -0.34% | 1,400 | - | -4.1% | - | - |
| 07/25 | 294 | 294 | 294 | 294 | 0% | 400 | - | -3.77% | - | - |
| 07/24 | 292 | 294 | 292 | 294 | +1.21% | 600 | - | -4.08% | - | - |
| 07/23 | 278 | 290 | 278 | 290 | -1.19% | 1,000 | - | -5.54% | - | - |
| 07/16 | 289 | 294 | 289 | 294 | -0.51% | 400 | - | -4.71% | - | - |
| 07/08 | 298 | 298 | 285 | 295 | -4.84% | 3,800 | - | -4.53% | - | - |
| 07/07 | 310 | 310 | 310 | 310 | +4.2% | 200 | - | 0% | - | - |
| 07/04 | 295 | 298 | 290 | 298 | +0.85% | 13,000 | - | -4.34% | - | - |
| 07/03 | 300 | 300 | 295 | 295 | +0.17% | 600 | - | -5.14% | - | - |
| 07/02 | 305 | 305 | 295 | 295 | -1.01% | 400 | - | -5.61% | - | - |
| 07/01 | 298 | 298 | 298 | 298 | -1.65% | 200 | - | -5.25% | - | - |
| 06/30 | 300 | 303 | 300 | 303 | 0% | 1,000 | - | -3.97% | - | - |
| 06/27 | 293 | 306 | 293 | 303 | 0% | 2,600 | - | -4.27% | - | - |
| 06/26 | 305 | 305 | 303 | 303 | -4.72% | 1,200 | - | -4.27% | - | - |
| 06/25 | 305 | 318 | 300 | 318 | 0% | 1,400 | - | +0.16% | - | - |
| 06/24 | 320 | 320 | 305 | 318 | -0.78% | 2,200 | - | +0.16% | - | - |
| 06/23 | 323 | 323 | 318 | 320 | 0% | 1,600 | - | +0.95% | - | - |
| 06/20 | 320 | 320 | 320 | 320 | 0% | 400 | - | +0.95% | - | - |
| 06/19 | 320 | 320 | 315 | 320 | 0% | 1,400 | - | +0.95% | - | - |
| 06/18 | 320 | 320 | 320 | 320 | +1.75% | 1,200 | - | +0.63% | - | - |
| 06/17 | 315 | 315 | 315 | 315 | 0% | 800 | - | -1.1% | - | - |
| 06/16 | 315 | 315 | 315 | 315 | +3.11% | 200 | - | -1.1% | - | - |
| 06/13 | 305 | 305 | 305 | 305 | 0% | 800 | - | -4.39% | - | - |
| 06/12 | 308 | 308 | 305 | 305 | -0.81% | 1,000 | - | -4.69% | - | - |
| 06/11 | 308 | 308 | 303 | 308 | 0% | 2,200 | - | -4.21% | - | - |
| 06/10 | 308 | 313 | 308 | 308 | +0.82% | 1,800 | - | -4.21% | - | - |
| 06/09 | 305 | 305 | 305 | 305 | -3.94% | 800 | - | -5.28% | - | - |
| 06/06 | 323 | 323 | 318 | 318 | -1.55% | 1,600 | - | -1.7% | - | - |
| 06/05 | 320 | 323 | 320 | 323 | +0.78% | 1,400 | - | -0.15% | - | - |
| 06/04 | 320 | 323 | 318 | 320 | 0% | 3,200 | - | -0.93% | - | - |
| 06/03 | 320 | 320 | 320 | 320 | 0% | 200 | - | -0.93% | - | - |
| 06/02 | 318 | 320 | 318 | 320 | +0.79% | 2,800 | - | -0.93% | - | - |
| 05/30 | 318 | 320 | 318 | 318 | 0% | 1,400 | - | -1.4% | - | - |
| 05/29 | 320 | 320 | 318 | 318 | -3.79% | 1,600 | - | -1.09% | - | - |
| 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% | - | - |
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。
