エヌジェイ HD（9421）の株価チャート
2015/01/05～2015/06/01
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 |
| 2015 |
| 06/01 | 1,100 | 1,268 | 1,075 | 1,165 | +3.1% | 314,400 | 62億3321万 | +36.26% | - | 2.02 |
| 05/29 | 1,040 | 1,210 | 1,018 | 1,130 | +7.01% | 479,200 | 60億4595万 | +34.68% | - | 1.96 |
| 05/28 | 978 | 1,063 | 978 | 1,056 | +10.29% | 212,400 | 56億5002万 | +28% | - | 1.83 |
| 05/27 | 900 | 973 | 900 | 958 | +5.16% | 93,000 | 51億2300万 | +17.63% | - | 1.66 |
| 05/26 | 940 | 950 | 878 | 911 | -5.16% | 224,200 | 48億7153万 | +12.83% | - | 1.58 |
| 05/25 | 925 | 1,069 | 890 | 960 | +9.71% | 431,000 | 51億3638万 | +19.4% | - | 1.66 |
| 05/22 | 884 | 884 | 850 | 875 | +1.8% | 48,600 | 46億8160万 | +9.92% | - | 1.52 |
| 05/21 | 900 | 901 | 836 | 860 | -5.03% | 122,600 | 45億9866万 | +8.39% | - | 1.49 |
| 05/20 | 823 | 950 | 814 | 905 | +10.7% | 219,000 | 48億4211万 | +14.7% | - | 1.57 |
| 05/19 | 813 | 823 | 800 | 818 | +1.62% | 26,600 | 43億7395万 | +4.01% | - | 1.42 |
| 05/18 | 785 | 822 | 775 | 805 | +1.45% | 45,800 | 43億439万 | +2.75% | - | 1.39 |
| 05/15 | 799 | 809 | 778 | 793 | -2.7% | 36,800 | 42億4286万 | +1.67% | - | 1.37 |
| 05/14 | 785 | 822 | 774 | 815 | +2.77% | 64,200 | 43億6057万 | +4.49% | - | 1.41 |
| 05/13 | 768 | 797 | 768 | 793 | +2.32% | 21,200 | 42億4286万 | +1.8% | - | 1.37 |
| 05/12 | 750 | 791 | 750 | 775 | +2.85% | 42,600 | 41億4656万 | -0.51% | - | 1.34 |
| 05/11 | 752 | 768 | 752 | 754 | +0.13% | 11,800 | 40億3152万 | -3.4% | - | 1.31 |
| 05/08 | 750 | 773 | 750 | 753 | -0.53% | 16,000 | 40億2617万 | -3.4% | - | 1.3 |
| 05/07 | 771 | 772 | 749 | 757 | -0.59% | 17,800 | 40億4757万 | -2.64% | - | 1.31 |
| 05/01 | 758 | 772 | 726 | 761 | +0.33% | 60,600 | 40億7165万 | -1.68% | - | 1.32 |
| 04/30 | 773 | 773 | 758 | 759 | -2.19% | 25,800 | 40億5827万 | -1.24% | - | 1.31 |
| 04/28 | 800 | 800 | 773 | 776 | -2.33% | 26,600 | 41億4923万 | +1.64% | - | 1.34 |
| 04/27 | 805 | 817 | 794 | 794 | -3.76% | 41,400 | 42億4821万 | +4.75% | - | 1.38 |
| 04/24 | 813 | 825 | 795 | 825 | +0.67% | 62,400 | 44億1408万 | +9.71% | - | 1.43 |
| 04/23 | 765 | 820 | 763 | 820 | +7.55% | 69,200 | 43億8465万 | +9.85% | - | 1.42 |
| 04/22 | 769 | 775 | 761 | 762 | -0.91% | 15,200 | 40億7700万 | +2.97% | - | 1.32 |
| 04/21 | 775 | 776 | 756 | 769 | -0.45% | 36,800 | 41億1445万 | +4.34% | - | 1.33 |
| 04/20 | 768 | 773 | 751 | 773 | -1.65% | 47,000 | 41億3318万 | +5.25% | - | 1.34 |
| 04/17 | 798 | 807 | 783 | 786 | -0.57% | 33,200 | 42億273万 | +7.31% | - | 1.36 |
| 04/16 | 808 | 812 | 783 | 790 | -3.36% | 106,600 | 42億2681万 | +8.37% | - | 1.37 |
| 04/15 | 916 | 950 | 810 | 818 | +5.35% | 508,800 | 43億7395万 | +12.45% | - | 1.42 |
| 04/14 | 782 | 804 | 776 | 776 | -1.77% | 31,800 | 41億5191万 | +7.18% | - | 1.34 |
| 04/13 | 770 | 810 | 745 | 790 | +2% | 57,600 | 42億2681万 | +9.12% | - | 1.37 |
| 04/10 | 813 | 824 | 761 | 775 | -4.68% | 84,400 | 41億4388万 | +6.53% | - | 1.34 |
| 04/09 | 750 | 813 | 737 | 813 | +10.24% | 108,200 | 43億4720万 | +11.15% | - | 1.41 |
| 04/08 | 744 | 745 | 721 | 737 | -1.67% | 44,600 | 39億4324万 | +0.41% | - | 1.28 |
| 04/07 | 778 | 778 | 738 | 750 | -3.97% | 60,200 | 40億1012万 | +1.01% | - | 1.3 |
| 04/06 | 805 | 805 | 780 | 781 | -1.39% | 40,200 | 41億7598万 | +3.93% | - | 1.35 |
| 04/03 | 788 | 798 | 778 | 792 | -0.25% | 49,000 | 42億3484万 | +4.42% | - | 1.37 |
| 04/02 | 805 | 809 | 775 | 794 | -0.19% | 91,800 | 42億4554万 | +3.46% | - | 1.38 |
| 04/01 | 743 | 805 | 743 | 795 | +7.43% | 213,200 | 42億5356万 | +2.05% | - | 1.38 |
| 03/31 | 718 | 746 | 711 | 740 | +5.41% | 136,400 | 39億5929万 | -6.57% | 1.25 | 1.05 |
| 03/30 | 655 | 704 | 650 | 702 | +4.78% | 150,600 | 37億5598万 | -13.33% | 1.19 | 1 |
| 03/27 | 623 | 702 | 623 | 670 | +8.24% | 149,600 | 35億8476万 | -18.79% | 1.13 | 0.95 |
| 03/26 | 625 | 638 | 612 | 619 | -2.9% | 77,000 | 33億1189万 | -25.6% | 1.05 | 0.88 |
| 03/25 | 633 | 657 | 623 | 638 | -1.47% | 84,000 | 34億1088万 | -24.02% | 1.08 | 0.91 |
| 03/24 | 659 | 659 | 624 | 647 | -1.22% | 104,200 | 34億6170万 | -23.7% | 1.09 | 0.92 |
| 03/23 | 670 | 682 | 652 | 655 | +0.08% | 78,800 | 35億451万 | -23.57% | 1.11 | 0.93 |
| 03/20 | 653 | 670 | 635 | 655 | -3.11% | 128,000 | 35億183万 | -24.34% | 1.11 | 0.93 |
| 03/19 | 710 | 710 | 665 | 676 | -3.36% | 102,000 | 36億1419万 | -22% | 1.14 | 0.96 |
| 03/18 | 689 | 712 | 686 | 699 | +1.67% | 55,800 | 37億3992万 | -19.66% | 1.18 | 0.99 |
| 03/17 | 715 | 719 | 688 | 688 | -4.25% | 90,400 | 36億7840万 | -20.79% | 1.16 | 0.98 |
| 03/16 | 725 | 767 | 707 | 718 | +0.63% | 119,600 | 38億4158万 | -16.8% | 1.21 | 1.02 |
| 03/13 | 719 | 734 | 705 | 714 | -2.73% | 89,000 | 38億1751万 | -16.84% | 1.21 | 1.01 |
| 03/12 | 755 | 757 | 709 | 734 | -0.54% | 137,800 | 39億2451万 | -13.91% | 1.24 | 1.04 |
| 03/11 | 780 | 783 | 731 | 738 | -5.81% | 178,400 | 39億4592万 | -12.72% | 1.25 | 1.05 |
| 03/10 | 855 | 875 | 750 | 783 | -10.05% | 305,800 | 41億8936万 | -6.67% | 1.32 | 1.11 |
| 03/09 | 875 | 1,075 | 859 | 871 | -0.46% | 986,200 | 46億5752万 | +4.38% | 1.47 | 1.24 |
| 03/06 | 874 | 920 | 858 | 875 | -0.06% | 150,600 | 46億7892万 | +6.26% | 1.48 | 1.24 |
| 03/05 | 922 | 925 | 873 | 875 | -6.77% | 102,600 | 46億8160万 | +7.76% | 1.48 | 1.24 |
| 03/04 | 926 | 965 | 918 | 939 | -3.45% | 80,600 | 50億2135万 | +17.02% | 1.59 | 1.33 |
| 03/03 | 940 | 998 | 930 | 972 | +1.78% | 220,000 | 52億58万 | +23.66% | 1.64 | 1.38 |
| 03/02 | 1,040 | 1,040 | 927 | 955 | -7.24% | 282,400 | 51億963万 | +24.03% | 1.62 | 1.36 |
| 02/27 | 1,035 | 1,063 | 1,000 | 1,030 | -5.12% | 253,200 | 55億823万 | +36.9% | 1.74 | 1.46 |
| 02/26 | 1,115 | 1,140 | 1,043 | 1,085 | -4.78% | 331,400 | 58億518万 | +48.43% | 1.83 | 1.54 |
| 02/25 | 1,175 | 1,240 | 1,106 | 1,140 | -4.24% | 726,000 | 60億9678万 | +61.17% | 1.93 | 1.62 |
| 02/24 | 1,235 | 1,295 | 1,020 | 1,190 | +12.32% | 1,307,400 | 63億6697万 | +74.49% | 2.01 | 1.69 |
| 02/23 | 1,060 | 1,060 | 1,060 | 1,060 | +23.27% | 108,200 | 56億6874万 | +61.26% | 1.79 | 1.51 |
| 02/20 | 783 | 860 | 773 | 860 | +8.11% | 105,200 | 45億9866万 | +35.57% | 1.45 | 1.22 |
| 02/19 | 851 | 885 | 793 | 795 | -7.72% | 139,400 | 42億5356万 | +28.23% | 1.34 | 1.13 |
| 02/18 | 866 | 1,000 | 805 | 862 | -0.4% | 219,400 | 46億936万 | +41.93% | 1.46 | 1.22 |
| 02/17 | 795 | 913 | 755 | 865 | +2.37% | 246,200 | 46億2809万 | +46.11% | 1.46 | 1.23 |
| 02/16 | 815 | 845 | 815 | 845 | +21.58% | 90,000 | 45億2108万 | +46.19% | 1.43 | 1.2 |
| 02/13 | 780 | 780 | 642 | 695 | -10.9% | 303,600 | 37億1852万 | +23.45% | 1.18 | 0.99 |
| 02/12 | 600 | 780 | 600 | 780 | +23.81% | 584,200 | 41億7331万 | +40.29% | 1.32 | 1.11 |
| 02/10 | 582 | 663 | 582 | 630 | +8.43% | 122,000 | 33億7075万 | +15.6% | 1.07 | 0.9 |
| 02/09 | 592 | 592 | 575 | 581 | -0.68% | 22,200 | 31億858万 | +7.39% | 0.98 | 0.83 |
| 02/06 | 558 | 589 | 558 | 585 | +4.46% | 36,400 | 31億2998万 | +8.74% | 0.99 | 0.83 |
| 02/05 | 557 | 575 | 550 | 560 | +0.63% | 22,000 | 29億9622万 | +4.48% | 0.95 | 0.8 |
| 02/04 | 586 | 599 | 557 | 557 | -5.52% | 54,400 | 29億7749万 | +3.63% | 0.94 | 0.79 |
| 02/03 | 665 | 665 | 584 | 589 | -12.02% | 119,600 | 31億5138万 | +9.89% | 1 | 0.84 |
| 02/02 | 605 | 672 | 605 | 670 | +13.28% | 157,800 | 35億8209万 | +25.61% | 1.13 | 0.95 |
| 01/30 | 588 | 599 | 566 | 591 | -0.67% | 50,800 | 31億6208万 | +12.14% | 1 | 0.84 |
| 01/29 | 608 | 648 | 585 | 595 | -4.42% | 132,400 | 31億8348万 | +13.12% | 1.01 | 0.85 |
| 01/28 | 531 | 625 | 517 | 623 | +14.75% | 213,600 | 33億3062万 | +18.35% | 1.05 | 0.88 |
| 01/27 | 580 | 611 | 542 | 543 | -3.9% | 86,200 | 29億259万 | +3.33% | 0.92 | 0.77 |
| 01/26 | 547 | 647 | 536 | 565 | +9.19% | 229,800 | 30億2030万 | +7.12% | 0.95 | 0.8 |
| 01/23 | 500 | 535 | 498 | 517 | +4.55% | 63,000 | 27億6615万 | -1.9% | 0.87 | 0.73 |
| 01/22 | 492 | 503 | 486 | 495 | +1.02% | 32,600 | 26億4577万 | -7.05% | 0.84 | 0.7 |
| 01/21 | 498 | 514 | 490 | 490 | -6.05% | 65,200 | 26億1902万 | -8.85% | 0.83 | 0.7 |
| 01/20 | 607 | 624 | 510 | 521 | -7.3% | 274,200 | 27億8755万 | -3.7% | 0.88 | 0.74 |
| 01/19 | 492 | 562 | 488 | 562 | +15.4% | 156,400 | 30億692万 | +2.93% | 0.95 | 0.8 |
| 01/16 | 500 | 500 | 484 | 487 | -2.6% | 26,400 | 26億564万 | -11.45% | 0.82 | 0.69 |
| 01/15 | 483 | 500 | 473 | 500 | +4.49% | 44,800 | 26億7520万 | -10.71% | 0.85 | 0.71 |
| 01/14 | 478 | 485 | 477 | 479 | -1.34% | 40,200 | 25億6016万 | -16.05% | 0.81 | 0.68 |
| 01/13 | 487 | 493 | 473 | 485 | -3.29% | 38,400 | 25億9494万 | -16.38% | 0.82 | 0.69 |
| 01/09 | 508 | 508 | 491 | 502 | +2.77% | 30,400 | 26億8322万 | -15.71% | 0.85 | 0.71 |
| 01/08 | 495 | 498 | 480 | 488 | -1.81% | 42,000 | 26億1099万 | -20% | 0.83 | 0.69 |
| 01/07 | 505 | 506 | 486 | 497 | -2.64% | 56,800 | 26億5914万 | -19.71% | 0.84 | 0.71 |
| 01/06 | 525 | 525 | 509 | 511 | -3.13% | 28,400 | 27億3137万 | -18.32% | 0.86 | 0.73 |
| 01/05 | 530 | 532 | 514 | 527 | +0.57% | 16,800 | 28億1966万 | -16.88% | 0.89 | 0.75 |
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。
