エヌジェイ HD（9421）の株価チャート
2010/09/22～2011/02/28
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 |
| 2011 |
| 02/28 | 225 | 230 | 225 | 226 | +3.91% | 2,600 | - | -5.44% | - | - |
| 02/25 | 226 | 226 | 218 | 218 | -3.76% | 12,600 | - | -9.38% | - | - |
| 02/24 | 231 | 235 | 226 | 226 | -3% | 3,400 | - | -6.22% | - | - |
| 02/23 | 231 | 233 | 231 | 233 | -1.48% | 1,000 | - | -3.72% | - | - |
| 02/22 | 240 | 240 | 237 | 237 | -1.36% | 2,800 | - | -2.67% | - | - |
| 02/21 | 246 | 248 | 239 | 240 | -2.54% | 11,200 | - | -1.74% | - | - |
| 02/18 | 250 | 250 | 245 | 246 | 0% | 3,400 | - | +0.82% | - | - |
| 02/17 | 246 | 246 | 240 | 246 | -0.2% | 800 | - | +0.41% | - | - |
| 02/16 | 245 | 248 | 245 | 247 | +4.01% | 2,400 | - | +0.61% | - | - |
| 02/15 | 245 | 245 | 236 | 237 | -3.27% | 1,000 | - | -3.66% | - | - |
| 02/14 | 245 | 251 | 245 | 245 | +0.41% | 10,800 | - | -0.81% | - | - |
| 02/10 | 240 | 246 | 237 | 244 | +0.83% | 2,600 | - | -1.61% | - | - |
| 02/09 | 237 | 242 | 237 | 242 | -0.1% | 400 | - | -2.81% | - | - |
| 02/08 | 237 | 242 | 236 | 242 | -0.62% | 4,600 | - | -3.1% | - | - |
| 02/07 | 240 | 244 | 240 | 244 | +1.56% | 1,200 | - | -2.5% | - | - |
| 02/04 | 240 | 240 | 237 | 240 | -1.23% | 3,400 | - | -4.38% | - | - |
| 02/03 | 242 | 249 | 242 | 243 | -0.82% | 2,800 | - | -3.57% | - | - |
| 02/02 | 243 | 245 | 240 | 245 | +3.38% | 2,200 | - | -2.78% | - | - |
| 02/01 | 238 | 238 | 237 | 237 | +0.11% | 1,600 | - | -6.32% | - | - |
| 01/31 | 237 | 238 | 237 | 237 | -0.11% | 3,200 | - | -7.16% | - | - |
| 01/28 | 243 | 244 | 237 | 237 | -2.27% | 3,200 | - | -8.49% | - | - |
| 01/27 | 244 | 244 | 243 | 243 | -1.82% | 2,400 | - | -6.73% | - | - |
| 01/26 | 252 | 252 | 247 | 247 | 0% | 1,400 | - | -4.63% | - | - |
| 01/25 | 241 | 247 | 241 | 247 | +4.44% | 3,400 | - | -4.26% | - | - |
| 01/24 | 234 | 237 | 234 | 237 | 0% | 3,200 | - | -7.62% | - | - |
| 01/21 | 242 | 242 | 234 | 237 | -3.47% | 10,200 | - | -7.25% | - | - |
| 01/20 | 253 | 253 | 245 | 245 | -2.97% | 9,600 | - | -3.54% | - | - |
| 01/19 | 260 | 260 | 253 | 253 | -0.59% | 4,200 | - | +0.2% | - | - |
| 01/18 | 255 | 255 | 254 | 254 | -0.78% | 2,600 | - | +2.01% | - | - |
| 01/17 | 261 | 261 | 255 | 256 | -1.54% | 8,600 | - | +3.64% | - | - |
| 01/14 | 256 | 263 | 256 | 260 | +1.17% | 6,200 | - | +6.56% | - | - |
| 01/13 | 256 | 257 | 252 | 257 | +0.19% | 12,600 | - | +6.64% | - | - |
| 01/12 | 261 | 269 | 253 | 257 | -0.58% | 20,600 | - | +7.77% | - | - |
| 01/11 | 258 | 263 | 252 | 258 | -0.58% | 4,400 | - | +9.79% | - | - |
| 01/07 | 272 | 272 | 258 | 260 | -4.95% | 2,400 | - | +11.37% | - | - |
| 01/06 | 274 | 274 | 250 | 273 | +1.11% | 16,400 | - | +18.7% | - | - |
| 01/05 | 270 | 273 | 265 | 270 | +2.27% | 13,200 | - | +18.94% | - | - |
| 01/04 | 259 | 265 | 250 | 264 | +3.53% | 13,600 | - | +17.86% | - | - |
| 2010 |
| 12/30 | 255 | 259 | 255 | 255 | -0.2% | 8,000 | - | +14.86% | - | - |
| 12/29 | 261 | 261 | 256 | 256 | -3.22% | 6,000 | - | +16.14% | - | - |
| 12/28 | 275 | 277 | 254 | 264 | +3.94% | 47,400 | - | +21.1% | - | - |
| 12/27 | 276 | 285 | 251 | 254 | -5.93% | 83,600 | - | +18.14% | - | - |
| 12/24 | 300 | 300 | 261 | 270 | -10% | 78,600 | - | +26.76% | - | - |
| 12/22 | 330 | 360 | 280 | 300 | -4.76% | 100,400 | - | +42.18% | - | - |
| 12/21 | 300 | 315 | 275 | 315 | +18.87% | 50,400 | - | +52.91% | - | - |
| 12/20 | 232 | 265 | 232 | 265 | +15.22% | 21,400 | - | +31.84% | - | - |
| 12/17 | 202 | 235 | 202 | 230 | +12.2% | 5,200 | - | +15.58% | - | - |
| 12/16 | 201 | 205 | 200 | 205 | +2.5% | 5,400 | - | +3.54% | - | - |
| 12/15 | 213 | 213 | 200 | 200 | -5.88% | 2,400 | - | +1.01% | - | - |
| 12/14 | 219 | 219 | 205 | 213 | -1.39% | 3,800 | - | +7.32% | - | - |
| 12/13 | 191 | 216 | 191 | 216 | +14.32% | 4,000 | - | +8.84% | - | - |
| 12/10 | 186 | 189 | 186 | 189 | -0.79% | 1,000 | - | -4.31% | - | - |
| 12/09 | 190 | 190 | 190 | 190 | 0% | 400 | - | -3.55% | - | - |
| 12/08 | 183 | 195 | 183 | 190 | +0.26% | 2,600 | - | -4.04% | - | - |
| 12/07 | 182 | 190 | 182 | 190 | +4.7% | 3,200 | - | -4.29% | - | - |
| 12/06 | 184 | 184 | 180 | 181 | -2.95% | 4,800 | - | -9.05% | - | - |
| 12/03 | 187 | 187 | 187 | 187 | -3.62% | 4,400 | - | -6.75% | - | - |
| 12/02 | 194 | 194 | 194 | 194 | +1.57% | 200 | - | -3.73% | - | - |
| 12/01 | 191 | 191 | 191 | 191 | -3.54% | 200 | - | -5.69% | - | - |
| 11/30 | 195 | 198 | 193 | 198 | +1.28% | 1,800 | - | -2.71% | - | - |
| 11/29 | 196 | 196 | 195 | 195 | 0% | 1,000 | - | -3.94% | - | - |
| 11/26 | 199 | 199 | 195 | 195 | -3.7% | 1,400 | - | -3.94% | - | - |
| 11/25 | 205 | 205 | 196 | 203 | -1.22% | 3,600 | - | -0.74% | - | - |
| 11/24 | 205 | 205 | 205 | 205 | 0% | 1,000 | - | 0% | - | - |
| 11/22 | 205 | 205 | 205 | 205 | -1.2% | 1,000 | - | -0.49% | - | - |
| 11/19 | 210 | 210 | 208 | 208 | +0.24% | 1,800 | - | +0.73% | - | - |
| 11/18 | 208 | 210 | 205 | 207 | +4.81% | 8,000 | - | 0% | - | - |
| 11/17 | 201 | 201 | 198 | 198 | +3.95% | 1,200 | - | -4.59% | - | - |
| 11/16 | 190 | 191 | 190 | 190 | -2.69% | 2,200 | - | -9.09% | - | - |
| 11/15 | 200 | 200 | 195 | 195 | -3.58% | 2,000 | - | -7.02% | - | - |
| 11/12 | 203 | 203 | 203 | 203 | -3.11% | 1,200 | - | -4.48% | - | - |
| 11/11 | 201 | 209 | 201 | 209 | +4.5% | 2,400 | - | -1.88% | - | - |
| 11/10 | 196 | 200 | 196 | 200 | -2.44% | 400 | - | -6.54% | - | - |
| 11/09 | 208 | 208 | 205 | 205 | +3.02% | 400 | - | -5.09% | - | - |
| 11/05 | 199 | 199 | 199 | 199 | +3.65% | 200 | - | -8.29% | - | - |
| 11/04 | 190 | 193 | 190 | 192 | -4% | 2,600 | - | -12.33% | - | - |
| 11/01 | 196 | 200 | 196 | 200 | -4.76% | 1,600 | - | -9.91% | - | - |
| 10/29 | 198 | 210 | 190 | 210 | +6.33% | 1,800 | - | -6.25% | - | - |
| 10/28 | 200 | 201 | 198 | 198 | -2.71% | 8,400 | - | -12.22% | - | - |
| 10/27 | 215 | 215 | 203 | 203 | -5.58% | 800 | - | -10.57% | - | - |
| 10/26 | 215 | 215 | 215 | 215 | -1.15% | 1,600 | - | -6.11% | - | - |
| 10/25 | 216 | 218 | 216 | 218 | +1.87% | 1,400 | - | -5.43% | - | - |
| 10/22 | 214 | 214 | 214 | 214 | +4.15% | 200 | - | -7.58% | - | - |
| 10/21 | 200 | 205 | 200 | 205 | +2.76% | 2,400 | - | -11.64% | - | - |
| 10/20 | 203 | 203 | 200 | 200 | -6.34% | 2,800 | - | -14.74% | - | - |
| 10/19 | 208 | 213 | 203 | 213 | -0.93% | 1,200 | - | -9.75% | - | - |
| 10/18 | 218 | 218 | 215 | 215 | -2.27% | 800 | - | -9.66% | - | - |
| 10/14 | 220 | 220 | 220 | 220 | 0% | 200 | - | -7.95% | - | - |
| 10/13 | 218 | 220 | 216 | 220 | 0% | 2,600 | - | -7.95% | - | - |
| 10/12 | 220 | 220 | 220 | 220 | 0% | 200 | - | -8.33% | - | - |
| 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% | - | - |
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。
