エヌジェイ HD（9421）の株価チャート
2010/05/14～2010/10/08
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 |
| 10/08 | 219 | 220 | 219 | 220 | -2.22% | 800 | - | -8.33% | - | - |
| 10/06 | 228 | 228 | 225 | 225 | -1.1% | 600 | - | -6.64% | - | - |
| 10/05 | 228 | 228 | 228 | 228 | -1.09% | 1,000 | - | -5.6% | - | - |
| 10/04 | 229 | 230 | 229 | 230 | -2.13% | 2,000 | - | -4.96% | - | - |
| 10/01 | 235 | 235 | 235 | 235 | -4.08% | 200 | - | -2.89% | - | - |
| 09/30 | 232 | 245 | 232 | 245 | +6.52% | 2,600 | - | +0.82% | - | - |
| 09/28 | 233 | 235 | 229 | 230 | -3.77% | 4,800 | - | -5.35% | - | - |
| 09/27 | 250 | 250 | 238 | 239 | -1.44% | 3,000 | - | -2.05% | - | - |
| 09/24 | 245 | 245 | 243 | 243 | -3% | 400 | - | -1.02% | - | - |
| 09/22 | 250 | 250 | 250 | 250 | -3.29% | 200 | - | +2.04% | - | - |
| 09/21 | 253 | 259 | 253 | 259 | +3.4% | 1,400 | - | +5.94% | - | - |
| 09/17 | 248 | 251 | 248 | 250 | +2.04% | 600 | - | +2.46% | - | - |
| 09/16 | 238 | 245 | 238 | 245 | +0.41% | 1,800 | - | 0% | - | - |
| 09/15 | 235 | 244 | 235 | 244 | -0.41% | 6,000 | - | -1.21% | - | - |
| 09/14 | 240 | 245 | 240 | 245 | +0.82% | 600 | - | -1.21% | - | - |
| 09/13 | 243 | 243 | 242 | 243 | +0.21% | 1,600 | - | -3.57% | - | - |
| 09/10 | 244 | 245 | 238 | 243 | -1.82% | 5,400 | - | -5.27% | - | - |
| 09/09 | 247 | 247 | 247 | 247 | +1.86% | 400 | - | -5% | - | - |
| 09/08 | 248 | 248 | 243 | 243 | -6.73% | 2,400 | - | -7.79% | - | - |
| 09/07 | 253 | 260 | 253 | 260 | +4% | 800 | - | -2.62% | - | - |
| 09/06 | 242 | 250 | 242 | 250 | +5.26% | 1,200 | - | -7.06% | - | - |
| 09/03 | 238 | 238 | 238 | 238 | +3.26% | 200 | - | -12.68% | - | - |
| 09/02 | 230 | 230 | 230 | 230 | 0% | 200 | - | -16.36% | - | - |
| 09/01 | 231 | 231 | 227 | 230 | -1.08% | 2,200 | - | -17.56% | - | - |
| 08/31 | 245 | 245 | 233 | 233 | -4.91% | 1,200 | - | -18.13% | - | - |
| 08/30 | 245 | 255 | 245 | 245 | +6.3% | 1,400 | - | -15.1% | - | - |
| 08/27 | 245 | 245 | 230 | 230 | -4.17% | 6,400 | - | -21.5% | - | - |
| 08/26 | 249 | 250 | 240 | 240 | -2.04% | 1,400 | - | -19.46% | - | - |
| 08/25 | 250 | 250 | 245 | 245 | -2.78% | 400 | - | -18.87% | - | - |
| 08/24 | 243 | 252 | 235 | 252 | +0.8% | 3,200 | - | -17.92% | - | - |
| 08/23 | 260 | 265 | 250 | 250 | 0% | 1,000 | - | -19.61% | - | - |
| 08/20 | 253 | 256 | 250 | 250 | -6.54% | 3,400 | - | -21.38% | - | - |
| 08/19 | 233 | 268 | 233 | 268 | +15.05% | 7,000 | - | -17.44% | - | - |
| 08/18 | 245 | 245 | 233 | 233 | -1.27% | 4,000 | - | -29.97% | - | - |
| 08/17 | 260 | 260 | 236 | 236 | -9.42% | 8,200 | - | -31.34% | - | - |
| 08/16 | 275 | 275 | 260 | 260 | -5.45% | 1,000 | - | -26.55% | - | - |
| 08/13 | 275 | 275 | 275 | 275 | -1.43% | 200 | - | -24.03% | - | - |
| 08/12 | 280 | 280 | 279 | 279 | -2.11% | 2,200 | - | -23.98% | - | - |
| 08/11 | 295 | 300 | 285 | 285 | -14.93% | 23,800 | - | -22.97% | - | - |
| 08/10 | 350 | 350 | 335 | 335 | -2.9% | 2,200 | - | -10.19% | - | - |
| 08/09 | 339 | 345 | 339 | 345 | +1.77% | 5,000 | - | -7.51% | - | - |
| 08/06 | 340 | 340 | 339 | 339 | +4.31% | 1,400 | - | -9.36% | - | - |
| 08/05 | 342 | 342 | 325 | 325 | -5.39% | 5,200 | - | -13.1% | - | - |
| 08/04 | 318 | 355 | 318 | 344 | +8.02% | 6,800 | - | -8.16% | - | - |
| 08/03 | 318 | 318 | 309 | 318 | +0.16% | 2,400 | - | -14.52% | - | - |
| 08/02 | 321 | 328 | 311 | 318 | +0.63% | 3,200 | - | -14.42% | - | - |
| 07/30 | 335 | 335 | 316 | 316 | -4.83% | 7,800 | - | -14.5% | - | - |
| 07/29 | 336 | 337 | 326 | 332 | -3.77% | 6,400 | - | -9.43% | - | - |
| 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% | - | - |
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。
