エヌジェイ HD（9421）の株価チャート
2008/05/20～2008/10/29
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 |
| 10/29 | 131 | 131 | 131 | 131 | +9.66% | 200 | - | -29.46% | - | - |
| 10/28 | 125 | 125 | 119 | 119 | -6.67% | 400 | - | -37.04% | - | - |
| 10/27 | 130 | 130 | 128 | 128 | -1.92% | 800 | - | -33.94% | - | - |
| 10/24 | 141 | 141 | 130 | 130 | 0% | 600 | - | -34.01% | - | - |
| 10/23 | 135 | 135 | 130 | 130 | -1.52% | 2,400 | - | -35% | - | - |
| 10/22 | 137 | 137 | 132 | 132 | -2.22% | 800 | - | -34.98% | - | - |
| 10/21 | 134 | 135 | 134 | 135 | +6.72% | 2,000 | - | -34.78% | - | - |
| 10/20 | 134 | 134 | 127 | 127 | +1.2% | 2,400 | - | -40.33% | - | - |
| 10/17 | 131 | 131 | 125 | 125 | -1.96% | 2,600 | - | -42.13% | - | - |
| 10/16 | 139 | 139 | 125 | 128 | -7.27% | 7,000 | - | -42.05% | - | - |
| 10/15 | 149 | 149 | 130 | 138 | -19.12% | 49,200 | - | -38.62% | - | - |
| 10/14 | 170 | 170 | 170 | 170 | +13.33% | 1,400 | - | -25.44% | - | - |
| 10/10 | 148 | 150 | 148 | 150 | -20% | 3,200 | - | -34.78% | - | - |
| 10/09 | 204 | 204 | 188 | 188 | -9.64% | 8,400 | - | -19.87% | - | - |
| 10/08 | 208 | 208 | 208 | 208 | -16.08% | 800 | - | -11.7% | - | - |
| 10/07 | 247 | 247 | 247 | 247 | -2.08% | 600 | - | +4.77% | - | - |
| 10/06 | 253 | 253 | 253 | 253 | 0% | 1,000 | - | +7.45% | - | - |
| 10/03 | 253 | 253 | 253 | 253 | +1% | 600 | - | +7.91% | - | - |
| 10/02 | 255 | 255 | 250 | 250 | -1.96% | 1,600 | - | +7.76% | - | - |
| 10/01 | 255 | 255 | 255 | 255 | +2% | 1,000 | - | +10.39% | - | - |
| 09/30 | 255 | 255 | 247 | 250 | -0.79% | 1,600 | - | +9.17% | - | - |
| 09/29 | 250 | 252 | 250 | 252 | +2.86% | 2,200 | - | +11.5% | - | - |
| 09/26 | 245 | 245 | 245 | 245 | +2.08% | 400 | - | +9.38% | - | - |
| 09/25 | 240 | 240 | 240 | 240 | +2.13% | 800 | - | +8.11% | - | - |
| 09/24 | 235 | 235 | 235 | 235 | +2.17% | 200 | - | +6.82% | - | - |
| 09/22 | 230 | 230 | 230 | 230 | +2.22% | 800 | - | +4.55% | - | - |
| 09/19 | 225 | 226 | 225 | 225 | +2.27% | 800 | - | +2.27% | - | - |
| 09/18 | 224 | 224 | 220 | 220 | 0% | 1,800 | - | -0.45% | - | - |
| 09/17 | 224 | 224 | 220 | 220 | +4.76% | 1,400 | - | -1.35% | - | - |
| 09/16 | 228 | 228 | 210 | 210 | -7.89% | 2,600 | - | -7.08% | - | - |
| 09/12 | 245 | 245 | 228 | 228 | -6.65% | 2,200 | - | -0.87% | - | - |
| 09/10 | 243 | 244 | 243 | 244 | +1.77% | 1,200 | - | +5.28% | - | - |
| 09/09 | 239 | 240 | 239 | 240 | +2.13% | 1,000 | - | +2.56% | - | - |
| 09/08 | 235 | 235 | 235 | 235 | +4.44% | 600 | - | -0.42% | - | - |
| 09/05 | 235 | 235 | 225 | 225 | 0% | 1,400 | - | -5.46% | - | - |
| 09/04 | 238 | 238 | 225 | 225 | -4.26% | 1,000 | - | -6.64% | - | - |
| 09/03 | 235 | 235 | 235 | 235 | +1.08% | 600 | - | -3.69% | - | - |
| 09/02 | 233 | 233 | 233 | 233 | +1.09% | 400 | - | -5.49% | - | - |
| 09/01 | 230 | 230 | 230 | 230 | +4.55% | 600 | - | -7.26% | - | - |
| 08/28 | 228 | 228 | 220 | 220 | -2.22% | 2,000 | - | -12.35% | - | - |
| 08/27 | 218 | 225 | 218 | 225 | +2.27% | 1,800 | - | -11.42% | - | - |
| 08/26 | 220 | 226 | 220 | 220 | +1.15% | 3,200 | - | -14.4% | - | - |
| 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% | - | - |
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。
