エヌジェイ HD（9421）の株価チャート
2009/12/16～2010/05/28
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 |
| 2010 |
| 05/28 | 225 | 225 | 216 | 216 | -5.26% | 1,200 | - | -15.29% | - | - |
| 05/26 | 221 | 228 | 218 | 228 | +3.4% | 1,800 | - | -10.59% | - | - |
| 05/25 | 231 | 231 | 221 | 221 | -7.16% | 5,000 | - | -13.19% | - | - |
| 05/24 | 233 | 247 | 233 | 238 | -2.46% | 3,000 | - | -6.5% | - | - |
| 05/21 | 248 | 248 | 233 | 244 | -2.6% | 4,800 | - | -3.37% | - | - |
| 05/20 | 259 | 273 | 245 | 250 | +1.01% | 7,600 | - | -0.4% | - | - |
| 05/19 | 240 | 251 | 235 | 248 | +0.61% | 9,200 | - | -0.6% | - | - |
| 05/18 | 249 | 256 | 243 | 246 | -0.81% | 8,800 | - | -0.4% | - | - |
| 05/17 | 257 | 273 | 248 | 248 | +4.2% | 53,200 | - | +0.81% | - | - |
| 05/14 | 238 | 243 | 238 | 238 | -4.61% | 2,800 | - | -2.06% | - | - |
| 05/13 | 247 | 250 | 240 | 250 | +2.67% | 2,600 | - | +3.1% | - | - |
| 05/12 | 240 | 243 | 240 | 243 | +1.46% | 400 | - | +1.67% | - | - |
| 05/11 | 258 | 263 | 240 | 240 | +0.84% | 8,800 | - | +0.63% | - | - |
| 05/10 | 243 | 255 | 231 | 238 | -5% | 9,800 | - | +0.64% | - | - |
| 05/07 | 246 | 253 | 242 | 250 | -10.39% | 15,200 | - | +6.38% | - | - |
| 05/06 | 325 | 325 | 271 | 279 | -12.81% | 24,400 | - | +19.74% | - | - |
| 04/30 | 331 | 331 | 293 | 320 | +5.09% | 23,000 | - | +38.53% | - | - |
| 04/28 | 290 | 305 | 281 | 305 | -3.49% | 11,000 | - | +34.14% | - | - |
| 04/27 | 265 | 319 | 260 | 316 | +17.5% | 35,600 | - | +40.85% | - | - |
| 04/26 | 274 | 274 | 259 | 269 | +5.5% | 17,200 | - | +22.6% | - | - |
| 04/23 | 251 | 259 | 248 | 255 | -1.74% | 11,000 | - | +17.28% | - | - |
| 04/22 | 258 | 259 | 247 | 259 | +0.58% | 11,400 | - | +21.03% | - | - |
| 04/21 | 250 | 269 | 235 | 258 | -8.04% | 65,200 | - | +21.46% | - | - |
| 04/20 | 255 | 280 | 255 | 280 | +14.29% | 47,800 | - | +33.97% | - | - |
| 04/19 | 214 | 245 | 214 | 245 | +16.67% | 69,800 | - | +18.93% | - | - |
| 04/16 | 208 | 210 | 208 | 210 | +1.2% | 1,400 | - | +2.94% | - | - |
| 04/15 | 208 | 208 | 207 | 208 | -1.19% | 1,400 | - | +2.22% | - | - |
| 04/14 | 201 | 210 | 201 | 210 | +3.7% | 3,200 | - | +3.96% | - | - |
| 04/13 | 202 | 203 | 202 | 203 | +0.25% | 600 | - | +0.75% | - | - |
| 04/12 | 202 | 202 | 202 | 202 | +0.75% | 1,000 | - | +0.5% | - | - |
| 04/09 | 201 | 201 | 200 | 201 | -3.37% | 800 | - | -0.25% | - | - |
| 04/08 | 203 | 208 | 202 | 208 | -0.95% | 3,600 | - | +3.75% | - | - |
| 04/07 | 200 | 210 | 200 | 210 | +7.99% | 1,000 | - | +5.28% | - | - |
| 04/06 | 200 | 204 | 194 | 194 | +0.52% | 1,200 | - | -2.51% | - | - |
| 04/05 | 198 | 199 | 191 | 193 | -1.91% | 5,000 | - | -2.53% | - | - |
| 04/02 | 200 | 205 | 197 | 197 | -1.38% | 4,200 | - | -0.13% | - | - |
| 04/01 | 197 | 200 | 197 | 200 | +1.79% | 1,400 | - | +1.27% | - | - |
| 03/31 | 210 | 210 | 196 | 196 | -6.56% | 7,200 | 10億4867万 | 0% | 40.47 | 0.47 |
| 03/30 | 201 | 210 | 200 | 210 | -2.44% | 4,800 | - | +7.56% | - | - |
| 03/29 | 215 | 215 | 215 | 215 | -3.37% | 200 | - | +10.82% | - | - |
| 03/26 | 212 | 223 | 210 | 223 | +2.3% | 6,000 | - | +15.28% | - | - |
| 03/25 | 240 | 240 | 210 | 218 | -4.81% | 12,800 | - | +13.87% | - | - |
| 03/24 | 200 | 229 | 200 | 229 | +18.09% | 15,200 | - | +20.9% | - | - |
| 03/23 | 200 | 201 | 194 | 194 | -5.49% | 2,000 | - | +3.48% | - | - |
| 03/19 | 200 | 205 | 200 | 205 | +2.38% | 4,200 | - | +9.49% | - | - |
| 03/18 | 193 | 200 | 189 | 200 | +3.63% | 7,000 | - | +8.11% | - | - |
| 03/17 | 188 | 193 | 188 | 193 | +3.07% | 2,000 | - | +4.89% | - | - |
| 03/16 | 192 | 192 | 187 | 187 | -3.97% | 3,400 | - | +1.77% | - | - |
| 03/15 | 194 | 198 | 185 | 195 | +0.52% | 6,800 | - | +6.56% | - | - |
| 03/12 | 198 | 199 | 193 | 194 | -0.51% | 3,200 | - | +5.43% | - | - |
| 03/11 | 189 | 195 | 189 | 195 | +3.31% | 2,600 | - | +4.84% | - | - |
| 03/10 | 188 | 189 | 187 | 189 | +0.4% | 3,600 | - | +1.48% | - | - |
| 03/09 | 195 | 195 | 187 | 188 | -4.81% | 1,400 | - | +1.62% | - | - |
| 03/08 | 193 | 198 | 193 | 198 | +2.6% | 800 | - | +6.76% | - | - |
| 03/05 | 190 | 193 | 190 | 193 | +2.67% | 1,200 | - | +4.62% | - | - |
| 03/04 | 185 | 188 | 185 | 188 | +0.4% | 2,400 | - | +2.46% | - | - |
| 03/03 | 189 | 189 | 187 | 187 | +0.13% | 5,800 | - | +2.05% | - | - |
| 03/02 | 185 | 189 | 185 | 187 | +0.81% | 4,600 | - | +2.47% | - | - |
| 03/01 | 183 | 194 | 182 | 185 | +5.41% | 4,600 | - | +1.65% | - | - |
| 02/26 | 176 | 176 | 175 | 176 | -1.13% | 800 | - | -3.57% | - | - |
| 02/25 | 181 | 181 | 178 | 178 | -1.39% | 1,600 | - | -1.93% | - | - |
| 02/24 | 181 | 181 | 180 | 180 | -0.41% | 3,000 | - | -1.1% | - | - |
| 02/23 | 182 | 185 | 181 | 181 | -2.3% | 1,800 | - | -0.69% | - | - |
| 02/22 | 179 | 185 | 179 | 185 | +4.52% | 2,800 | - | +2.21% | - | - |
| 02/19 | 176 | 187 | 176 | 177 | +1.72% | 5,600 | - | -2.21% | - | - |
| 02/18 | 177 | 177 | 174 | 174 | -2.79% | 1,800 | - | -3.87% | - | - |
| 02/17 | 175 | 179 | 175 | 179 | +1.7% | 1,000 | - | -1.1% | - | - |
| 02/16 | 173 | 176 | 173 | 176 | -0.85% | 2,400 | - | -2.76% | - | - |
| 02/15 | 179 | 179 | 172 | 178 | +0.57% | 5,000 | - | -1.39% | - | - |
| 02/12 | 172 | 184 | 172 | 177 | +5.06% | 4,200 | - | -1.94% | - | - |
| 02/10 | 175 | 180 | 167 | 168 | -5.35% | 7,400 | - | -6.67% | - | - |
| 02/09 | 180 | 181 | 175 | 178 | +0.57% | 2,800 | - | -0.84% | - | - |
| 02/08 | 184 | 186 | 177 | 177 | -17.91% | 18,800 | - | -1.4% | - | - |
| 02/05 | 245 | 245 | 207 | 215 | -10.42% | 27,200 | - | +20.79% | - | - |
| 02/04 | 205 | 240 | 205 | 240 | +17.07% | 10,600 | - | +36.36% | - | - |
| 02/03 | 175 | 205 | 175 | 205 | +20.59% | 24,400 | - | +18.5% | - | - |
| 02/01 | 170 | 170 | 170 | 170 | 0% | 1,800 | - | -0.58% | - | - |
| 01/29 | 170 | 170 | 170 | 170 | -5.03% | 200 | - | -0.58% | - | - |
| 01/28 | 173 | 179 | 173 | 179 | -0.28% | 400 | - | +4.68% | - | - |
| 01/27 | 180 | 180 | 180 | 180 | +5.28% | 200 | - | +5.59% | - | - |
| 01/26 | 171 | 171 | 171 | 171 | -2.57% | 2,000 | - | +0.89% | - | - |
| 01/21 | 175 | 175 | 175 | 175 | -1.82% | 1,000 | - | +4.17% | - | - |
| 01/20 | 178 | 178 | 178 | 178 | +1.86% | 800 | - | +6.74% | - | - |
| 01/19 | 170 | 175 | 170 | 175 | +2.94% | 1,400 | - | +4.79% | - | - |
| 01/18 | 177 | 177 | 170 | 170 | -6.85% | 2,800 | - | +2.41% | - | - |
| 01/15 | 183 | 183 | 183 | 183 | 0% | 200 | - | +10.61% | - | - |
| 01/14 | 173 | 183 | 165 | 183 | +3.99% | 1,200 | - | +11.28% | - | - |
| 01/12 | 176 | 176 | 176 | 176 | +0.29% | 400 | - | +8.33% | - | - |
| 01/08 | 170 | 175 | 170 | 175 | -2.51% | 1,200 | - | +8.7% | - | - |
| 01/07 | 180 | 180 | 180 | 180 | +5.9% | 200 | - | +11.49% | - | - |
| 01/06 | 170 | 170 | 170 | 170 | -0.29% | 200 | - | +5.94% | - | - |
| 01/05 | 170 | 170 | 170 | 170 | -0.29% | 800 | - | +6.25% | - | - |
| 01/04 | 170 | 171 | 170 | 171 | -0.29% | 800 | - | +6.56% | - | - |
| 2009 |
| 12/28 | 171 | 171 | 171 | 171 | +3.64% | 1,200 | - | +6.88% | - | - |
| 12/24 | 156 | 165 | 156 | 165 | +4.43% | 1,000 | - | +3.13% | - | - |
| 12/22 | 158 | 158 | 158 | 158 | -4.24% | 1,200 | - | -1.25% | - | - |
| 12/21 | 165 | 165 | 161 | 165 | 0% | 2,800 | - | +2.48% | - | - |
| 12/18 | 165 | 165 | 165 | 165 | +3.45% | 600 | - | +1.85% | - | - |
| 12/17 | 164 | 164 | 160 | 160 | -1.54% | 1,400 | - | -1.54% | - | - |
| 12/16 | 165 | 165 | 162 | 162 | -1.52% | 600 | - | -1.22% | - | - |
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。
