エヌジェイ HD（9421）の株価チャート
2010/12/24～2011/05/27
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 |
| 05/27 | 183 | 184 | 180 | 184 | +0.55% | 1,800 | - | +3.67% | - | - |
| 05/26 | 172 | 183 | 172 | 183 | +5.95% | 800 | - | +3.11% | - | - |
| 05/25 | 174 | 174 | 170 | 172 | +3.45% | 3,200 | - | -2.68% | - | - |
| 05/24 | 169 | 170 | 167 | 167 | -1.91% | 2,200 | - | -5.93% | - | - |
| 05/23 | 170 | 170 | 170 | 170 | 0% | 1,000 | - | -4.63% | - | - |
| 05/20 | 174 | 174 | 169 | 170 | -3.28% | 1,400 | - | -5.17% | - | - |
| 05/19 | 178 | 178 | 176 | 176 | +0.14% | 600 | - | -1.96% | - | - |
| 05/18 | 175 | 175 | 168 | 175 | +4.63% | 1,400 | - | -2.09% | - | - |
| 05/17 | 180 | 180 | 168 | 168 | -5.77% | 3,200 | - | -6.94% | - | - |
| 05/16 | 178 | 195 | 177 | 178 | +4.25% | 4,800 | - | -1.25% | - | - |
| 05/13 | 171 | 171 | 171 | 171 | +0.15% | 200 | - | -5.8% | - | - |
| 05/12 | 172 | 172 | 170 | 170 | -0.87% | 2,400 | - | -5.94% | - | - |
| 05/11 | 176 | 176 | 172 | 172 | -3.24% | 1,400 | - | -5.11% | - | - |
| 05/09 | 180 | 180 | 178 | 178 | -1.25% | 400 | - | -2.47% | - | - |
| 05/06 | 180 | 180 | 180 | 180 | +0.14% | 1,800 | - | -1.78% | - | - |
| 05/02 | 180 | 180 | 180 | 180 | +3.91% | 1,200 | - | -2.45% | - | - |
| 04/28 | 173 | 173 | 173 | 173 | +0.14% | 1,600 | - | -6.11% | - | - |
| 04/27 | 177 | 177 | 168 | 173 | -2.82% | 2,800 | - | -6.76% | - | - |
| 04/26 | 181 | 181 | 171 | 178 | -1.66% | 7,600 | - | -5.08% | - | - |
| 04/25 | 188 | 188 | 181 | 181 | -1.9% | 3,400 | - | -3.48% | - | - |
| 04/22 | 180 | 184 | 180 | 184 | +2.22% | 1,600 | - | -1.6% | - | - |
| 04/21 | 184 | 184 | 180 | 180 | -5.51% | 3,000 | - | -3.74% | - | - |
| 04/20 | 191 | 191 | 191 | 191 | +3.81% | 600 | - | +2.42% | - | - |
| 04/19 | 185 | 185 | 184 | 184 | +0.27% | 800 | - | -1.87% | - | - |
| 04/18 | 184 | 184 | 183 | 183 | 0% | 800 | - | -3.17% | - | - |
| 04/15 | 183 | 183 | 183 | 183 | 0% | 200 | - | -5.18% | - | - |
| 04/14 | 186 | 186 | 183 | 183 | -4.94% | 1,800 | - | -6.63% | - | - |
| 04/13 | 193 | 193 | 193 | 193 | +5.48% | 600 | - | -3.27% | - | - |
| 04/12 | 180 | 183 | 180 | 183 | -1.35% | 400 | - | -9.2% | - | - |
| 04/11 | 185 | 185 | 185 | 185 | 0% | 800 | - | -8.87% | - | - |
| 04/07 | 185 | 185 | 185 | 185 | +3.93% | 400 | - | -9.76% | - | - |
| 04/06 | 178 | 178 | 178 | 178 | -3.78% | 200 | - | -14.01% | - | - |
| 04/05 | 187 | 187 | 185 | 185 | +1.09% | 1,800 | - | -11.48% | - | - |
| 04/04 | 183 | 183 | 183 | 183 | 0% | 2,000 | - | -12.86% | - | - |
| 04/01 | 183 | 183 | 180 | 183 | +1.53% | 1,000 | - | -13.68% | - | - |
| 03/31 | 183 | 184 | 180 | 180 | +0.14% | 800 | 9億6440万 | -15.38% | - | 0.94 |
| 03/30 | 184 | 184 | 175 | 180 | -4% | 5,400 | - | -16.28% | - | - |
| 03/29 | 195 | 195 | 188 | 188 | -8.09% | 1,200 | - | -13.99% | - | - |
| 03/28 | 195 | 204 | 191 | 204 | +4.62% | 2,600 | - | -7.27% | - | - |
| 03/25 | 204 | 204 | 193 | 195 | 0% | 6,600 | - | -11.76% | - | - |
| 03/24 | 200 | 200 | 190 | 195 | -2.5% | 2,600 | - | -12.56% | - | - |
| 03/23 | 198 | 205 | 190 | 200 | -2.68% | 15,400 | - | -11.5% | - | - |
| 03/22 | 205 | 210 | 183 | 206 | +4.05% | 16,200 | - | -9.47% | - | - |
| 03/18 | 170 | 200 | 170 | 198 | +16.18% | 8,000 | - | -13.76% | - | - |
| 03/17 | 165 | 170 | 160 | 170 | -0.58% | 3,600 | - | -26.09% | - | - |
| 03/16 | 152 | 171 | 152 | 171 | -1.16% | 34,200 | - | -26.61% | - | - |
| 03/15 | 173 | 173 | 173 | 173 | -16.83% | 2,000 | - | -26.69% | - | - |
| 03/14 | 208 | 208 | 208 | 208 | -14.4% | 11,600 | - | -12.97% | - | - |
| 03/11 | 261 | 261 | 243 | 243 | -9.83% | 15,200 | - | +1.25% | - | - |
| 03/10 | 285 | 300 | 256 | 270 | -0.19% | 72,400 | - | +12.29% | - | - |
| 03/09 | 238 | 280 | 238 | 270 | +10.32% | 58,400 | - | +12.97% | - | - |
| 03/08 | 245 | 245 | 244 | 245 | +0.72% | 2,800 | - | +2.84% | - | - |
| 03/07 | 244 | 244 | 243 | 243 | +1.46% | 2,000 | - | +2.1% | - | - |
| 03/04 | 240 | 244 | 238 | 240 | +3.01% | 4,200 | - | +1.05% | - | - |
| 03/03 | 233 | 233 | 233 | 233 | +2.54% | 400 | - | -2.31% | - | - |
| 03/02 | 227 | 227 | 227 | 227 | +0.11% | 600 | - | -4.73% | - | - |
| 03/01 | 226 | 230 | 226 | 227 | +0.22% | 1,200 | - | -5.23% | - | - |
| 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% | - | - |
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。
