エヌジェイ HD（9421）の株価チャート
2010/03/02～2010/07/28
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 |
| 07/28 | 342 | 345 | 342 | 345 | -0.14% | 1,400 | - | -4.83% | - | - |
| 07/27 | 351 | 352 | 345 | 345 | -3.77% | 3,400 | - | -3.63% | - | - |
| 07/26 | 360 | 360 | 342 | 359 | +0.7% | 6,000 | - | +0.99% | - | - |
| 07/23 | 348 | 364 | 346 | 356 | +2.3% | 5,200 | - | +1.71% | - | - |
| 07/22 | 344 | 359 | 341 | 348 | -4.4% | 6,400 | - | +0.58% | - | - |
| 07/21 | 394 | 394 | 335 | 364 | 0% | 25,800 | - | +6.12% | - | - |
| 07/20 | 367 | 388 | 363 | 364 | -14.35% | 38,600 | - | +7.69% | - | - |
| 07/16 | 390 | 463 | 381 | 425 | +7.87% | 92,200 | - | +28.01% | - | - |
| 07/15 | 447 | 450 | 394 | 394 | -15.99% | 44,000 | - | +21.6% | - | - |
| 07/14 | 500 | 500 | 455 | 469 | -6.2% | 25,600 | - | +47.95% | - | - |
| 07/13 | 537 | 551 | 460 | 500 | -4.58% | 82,800 | - | +62.87% | - | - |
| 07/12 | 450 | 524 | 450 | 524 | +16.44% | 73,400 | - | +77.03% | - | - |
| 07/09 | 404 | 468 | 404 | 450 | +11.52% | 41,200 | - | +58.45% | - | - |
| 07/08 | 375 | 405 | 375 | 404 | +14.31% | 19,000 | - | +46.73% | - | - |
| 07/07 | 360 | 390 | 353 | 353 | +0.86% | 6,800 | - | +31.23% | - | - |
| 07/06 | 345 | 360 | 335 | 350 | +1.45% | 15,600 | - | +33.08% | - | - |
| 07/05 | 350 | 365 | 340 | 345 | -4.03% | 12,800 | - | +34.24% | - | - |
| 07/02 | 355 | 360 | 330 | 360 | +2.71% | 23,600 | - | +42.09% | - | - |
| 07/01 | 310 | 360 | 310 | 350 | +12.9% | 40,400 | - | +41.7% | - | - |
| 06/30 | 306 | 318 | 300 | 310 | -1.59% | 9,400 | - | +28.1% | - | - |
| 06/29 | 293 | 328 | 293 | 315 | +11.5% | 53,400 | - | +32.35% | - | - |
| 06/28 | 255 | 305 | 255 | 283 | +4.63% | 17,400 | - | +20.21% | - | - |
| 06/25 | 260 | 270 | 250 | 270 | +14.65% | 9,400 | - | +15.38% | - | - |
| 06/24 | 236 | 236 | 234 | 236 | -0.84% | 2,400 | - | +1.07% | - | - |
| 06/23 | 240 | 240 | 235 | 238 | -4.43% | 3,400 | - | +1.93% | - | - |
| 06/22 | 251 | 251 | 240 | 249 | -0.6% | 2,600 | - | +6.2% | - | - |
| 06/21 | 257 | 257 | 250 | 250 | 0% | 3,400 | - | +6.84% | - | - |
| 06/18 | 248 | 250 | 248 | 250 | -0.79% | 2,200 | - | +7.3% | - | - |
| 06/17 | 256 | 265 | 243 | 252 | -6.67% | 11,600 | - | +8.15% | - | - |
| 06/16 | 247 | 270 | 247 | 270 | +14.89% | 41,200 | - | +15.88% | - | - |
| 06/15 | 236 | 243 | 235 | 235 | +1.29% | 5,800 | - | +1.29% | - | - |
| 06/14 | 218 | 232 | 218 | 232 | +6.67% | 6,200 | - | 0% | - | - |
| 06/11 | 218 | 220 | 218 | 218 | +1.16% | 3,200 | - | -6.65% | - | - |
| 06/10 | 215 | 215 | 212 | 215 | -0.23% | 2,800 | - | -8.51% | - | - |
| 06/09 | 218 | 222 | 215 | 216 | -7.01% | 2,600 | - | -9.83% | - | - |
| 06/08 | 232 | 232 | 223 | 232 | -0.22% | 2,200 | - | -4.63% | - | - |
| 06/07 | 211 | 232 | 211 | 232 | +3.22% | 800 | - | -5.59% | - | - |
| 06/04 | 234 | 234 | 225 | 225 | -2.17% | 3,600 | - | -9.27% | - | - |
| 06/03 | 215 | 230 | 215 | 230 | +5.99% | 4,000 | - | -7.63% | - | - |
| 06/02 | 207 | 217 | 207 | 217 | +3.33% | 400 | - | -13.2% | - | - |
| 06/01 | 230 | 230 | 210 | 210 | -6.67% | 1,400 | - | -16.67% | - | - |
| 05/31 | 223 | 225 | 223 | 225 | +4.17% | 1,200 | - | -11.42% | - | - |
| 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% | - | - |
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。
