エヌジェイ HD（9421）の株価チャート
2011/03/22～2011/08/30
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 |
| 08/30 | 169 | 169 | 159 | 166 | -2.07% | 1,000 | - | -4.89% | - | - |
| 08/29 | 169 | 169 | 169 | 169 | +4.32% | 600 | - | -3.43% | - | - |
| 08/26 | 159 | 162 | 152 | 162 | +2.21% | 3,600 | - | -7.95% | - | - |
| 08/25 | 172 | 172 | 159 | 159 | -3.94% | 5,600 | - | -10.45% | - | - |
| 08/24 | 166 | 166 | 160 | 165 | -0.3% | 1,400 | - | -7.3% | - | - |
| 08/23 | 166 | 166 | 166 | 166 | 0% | 4,800 | - | -7.54% | - | - |
| 08/19 | 166 | 166 | 166 | 166 | -2.07% | 600 | - | -8.06% | - | - |
| 08/18 | 167 | 185 | 167 | 169 | +2.11% | 1,200 | - | -6.11% | - | - |
| 08/17 | 166 | 166 | 165 | 166 | -4.47% | 1,000 | - | -8.56% | - | - |
| 08/15 | 168 | 173 | 168 | 173 | +2.97% | 400 | - | -4.81% | - | - |
| 08/11 | 168 | 168 | 168 | 168 | +4.34% | 400 | - | -7.55% | - | - |
| 08/10 | 171 | 174 | 160 | 161 | +2.87% | 2,200 | - | -11.89% | - | - |
| 08/09 | 151 | 160 | 151 | 157 | -12.43% | 2,800 | - | -15.27% | - | - |
| 08/08 | 179 | 179 | 179 | 179 | +3.47% | 400 | - | -3.76% | - | - |
| 08/05 | 176 | 176 | 173 | 173 | -3.62% | 1,000 | - | -6.99% | - | - |
| 08/03 | 178 | 180 | 178 | 180 | -1.37% | 400 | - | -4.01% | - | - |
| 08/02 | 182 | 182 | 182 | 182 | -1.49% | 1,000 | - | -3.19% | - | - |
| 08/01 | 184 | 185 | 184 | 185 | +2.64% | 3,600 | - | -1.73% | - | - |
| 07/29 | 182 | 182 | 180 | 180 | -2.7% | 5,400 | - | -4.76% | - | - |
| 07/28 | 185 | 185 | 185 | 185 | 0% | 3,200 | - | -2.63% | - | - |
| 07/27 | 186 | 186 | 185 | 185 | -0.8% | 400 | - | -2.63% | - | - |
| 07/26 | 187 | 187 | 187 | 187 | 0% | 1,600 | - | -2.36% | - | - |
| 07/25 | 194 | 194 | 187 | 187 | -1.84% | 2,800 | - | -2.86% | - | - |
| 07/22 | 196 | 196 | 190 | 190 | +1.06% | 1,600 | - | -1.04% | - | - |
| 07/21 | 188 | 188 | 188 | 188 | -0.53% | 1,200 | - | -2.59% | - | - |
| 07/19 | 189 | 189 | 189 | 189 | -1.82% | 1,600 | - | -1.56% | - | - |
| 07/15 | 193 | 193 | 193 | 193 | 0% | 600 | - | +0.26% | - | - |
| 07/14 | 193 | 193 | 193 | 193 | +2.67% | 600 | - | +0.26% | - | - |
| 07/13 | 188 | 188 | 188 | 188 | +1.08% | 800 | - | -2.85% | - | - |
| 07/12 | 186 | 186 | 186 | 186 | +0.27% | 1,000 | - | -3.89% | - | - |
| 07/11 | 182 | 185 | 182 | 185 | 0% | 1,600 | - | -4.15% | - | - |
| 07/08 | 186 | 188 | 185 | 185 | +0.82% | 3,600 | - | -4.15% | - | - |
| 07/06 | 182 | 184 | 182 | 184 | 0% | 600 | - | -4.92% | - | - |
| 07/05 | 191 | 191 | 184 | 184 | -3.67% | 3,400 | - | -4.92% | - | - |
| 07/01 | 191 | 191 | 191 | 191 | -1.04% | 200 | - | -1.3% | - | - |
| 06/30 | 193 | 193 | 192 | 193 | +1.58% | 1,000 | 10億2995万 | +0.26% | 30.81 | 1.03 |
| 06/29 | 190 | 190 | 190 | 190 | +1.07% | 400 | - | -0.79% | - | - |
| 06/28 | 189 | 189 | 188 | 188 | -2.6% | 3,400 | - | -1.32% | - | - |
| 06/27 | 195 | 195 | 193 | 193 | +1.32% | 3,800 | - | +1.85% | - | - |
| 06/24 | 190 | 190 | 190 | 190 | -2.56% | 2,400 | - | +0.53% | - | - |
| 06/23 | 195 | 195 | 195 | 195 | -1.27% | 4,400 | - | +3.72% | - | - |
| 06/22 | 200 | 200 | 198 | 198 | -0.75% | 7,000 | - | +5.61% | - | - |
| 06/20 | 199 | 199 | 199 | 199 | +0.13% | 1,600 | - | +6.99% | - | - |
| 06/17 | 212 | 212 | 199 | 199 | +0.25% | 4,200 | - | +7.43% | - | - |
| 06/16 | 209 | 209 | 198 | 198 | -5.14% | 1,800 | - | +7.74% | - | - |
| 06/15 | 205 | 209 | 205 | 209 | +3.72% | 2,200 | - | +14.21% | - | - |
| 06/14 | 202 | 202 | 201 | 202 | +0.25% | 1,800 | - | +11.33% | - | - |
| 06/13 | 201 | 210 | 200 | 201 | +0.5% | 13,200 | - | +11.05% | - | - |
| 06/10 | 198 | 211 | 198 | 200 | +8.11% | 6,000 | - | +11.11% | - | - |
| 06/09 | 187 | 187 | 185 | 185 | -0.8% | 600 | - | +3.35% | - | - |
| 06/08 | 187 | 187 | 187 | 187 | -4.36% | 1,000 | - | +4.78% | - | - |
| 06/07 | 185 | 195 | 185 | 195 | -2.01% | 600 | - | +9.55% | - | - |
| 06/06 | 199 | 199 | 199 | 199 | +4.74% | 400 | - | +12.43% | - | - |
| 06/03 | 179 | 190 | 179 | 190 | +6.15% | 2,800 | - | +7.34% | - | - |
| 06/02 | 179 | 179 | 179 | 179 | -3.24% | 200 | - | +1.7% | - | - |
| 05/31 | 185 | 185 | 185 | 185 | 0% | 1,400 | - | +4.52% | - | - |
| 05/30 | 185 | 185 | 185 | 185 | +0.82% | 400 | - | +4.52% | - | - |
| 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% | - | - |
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。
