エヌジェイ HD（9421）の株価チャート
2015/04/06～2015/08/28
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 |
| 2015 |
| 08/28 | 700 | 770 | 686 | 761 | +8.03% | 153,600 | 40億6897万 | -25.8% | - | 1.32 |
| 08/27 | 714 | 746 | 686 | 704 | -2.9% | 153,400 | 37億6668万 | -32.76% | - | 1.22 |
| 08/26 | 672 | 725 | 625 | 725 | +10.52% | 253,600 | 38億7904万 | -32.37% | - | 1.26 |
| 08/25 | 645 | 728 | 615 | 656 | -4.93% | 306,000 | 35億986万 | -40.04% | - | 1.14 |
| 08/24 | 750 | 775 | 661 | 690 | -17.17% | 302,400 | 36億9177万 | -38.34% | - | 1.2 |
| 08/21 | 881 | 887 | 833 | 833 | -6.98% | 61,200 | 44億5688万 | -27.12% | - | 1.44 |
| 08/20 | 886 | 921 | 886 | 896 | -1.1% | 73,200 | 47億9128万 | -22.93% | - | 1.55 |
| 08/19 | 974 | 974 | 893 | 906 | -5.18% | 65,600 | 48億4478万 | -23.13% | - | 1.57 |
| 08/18 | 1,018 | 1,018 | 930 | 955 | -4.98% | 134,400 | 51億963万 | -20.02% | - | 1.65 |
| 08/17 | 1,063 | 1,069 | 1,001 | 1,005 | -7.63% | 46,800 | 53億7715万 | -16.53% | - | 1.74 |
| 08/14 | 1,066 | 1,143 | 1,066 | 1,088 | -0.23% | 22,200 | 58億2123万 | -10.01% | - | 1.89 |
| 08/13 | 1,058 | 1,093 | 1,056 | 1,091 | +0.74% | 10,400 | 58億3461万 | -9.95% | - | 1.89 |
| 08/12 | 1,125 | 1,125 | 1,052 | 1,083 | -5.17% | 29,400 | 57億9180万 | -10.83% | - | 1.88 |
| 08/11 | 1,136 | 1,150 | 1,100 | 1,142 | -0.04% | 17,200 | 61億748万 | -6.59% | - | 1.98 |
| 08/10 | 1,150 | 1,150 | 1,125 | 1,142 | -0.61% | 11,800 | 61億1015万 | -6.78% | - | 1.98 |
| 08/07 | 1,130 | 1,149 | 1,098 | 1,149 | +0.35% | 17,600 | 61億4760万 | -6.74% | - | 1.99 |
| 08/06 | 1,067 | 1,165 | 1,067 | 1,145 | +5.82% | 30,000 | 61億2620万 | -7.81% | - | 1.98 |
| 08/05 | 1,097 | 1,102 | 1,063 | 1,082 | -3.09% | 28,400 | 57億8913万 | -13.72% | - | 1.88 |
| 08/04 | 1,175 | 1,175 | 1,108 | 1,117 | -5.18% | 27,800 | 59億7372万 | -11.74% | - | 1.93 |
| 08/03 | 1,215 | 1,215 | 1,158 | 1,178 | -2.08% | 24,800 | 63億9万 | -7.36% | - | 2.04 |
| 07/31 | 1,199 | 1,210 | 1,140 | 1,203 | +0.21% | 39,600 | 64億3385万 | -5.76% | - | 2.08 |
| 07/30 | 1,228 | 1,228 | 1,189 | 1,200 | -2.04% | 32,200 | 64億2048万 | -6.47% | - | 2.08 |
| 07/29 | 1,313 | 1,314 | 1,193 | 1,225 | -6.63% | 86,600 | 65億5424万 | -5.26% | - | 2.12 |
| 07/28 | 1,349 | 1,349 | 1,254 | 1,312 | -2.74% | 34,400 | 70億1972万 | +0.61% | - | 2.27 |
| 07/27 | 1,358 | 1,444 | 1,326 | 1,349 | +2.98% | 67,400 | 72億1768万 | +2.43% | - | 2.34 |
| 07/24 | 1,300 | 1,315 | 1,278 | 1,310 | -0.38% | 30,200 | 70億902万 | -1.43% | - | 2.27 |
| 07/23 | 1,279 | 1,315 | 1,253 | 1,315 | +3.14% | 26,400 | 70億3577万 | -2.01% | - | 2.28 |
| 07/22 | 1,294 | 1,294 | 1,238 | 1,275 | -0.12% | 24,400 | 68億2176万 | -5.63% | - | 2.21 |
| 07/21 | 1,325 | 1,325 | 1,259 | 1,277 | -2.15% | 32,000 | 68億2978万 | -6.21% | - | 2.21 |
| 07/17 | 1,315 | 1,349 | 1,281 | 1,305 | -0.95% | 27,400 | 69億7959万 | -4.5% | - | 2.26 |
| 07/16 | 1,325 | 1,329 | 1,285 | 1,317 | +1.93% | 30,200 | 70億4647万 | -4.01% | - | 2.28 |
| 07/15 | 1,288 | 1,324 | 1,230 | 1,292 | -0.65% | 33,400 | 69億1271万 | -5.83% | - | 2.24 |
| 07/14 | 1,245 | 1,325 | 1,243 | 1,301 | +7.66% | 76,200 | 69億5819万 | -5.21% | - | 2.25 |
| 07/13 | 1,150 | 1,230 | 1,140 | 1,208 | +7.38% | 76,200 | 64億6328万 | -11.7% | - | 2.09 |
| 07/10 | 1,150 | 1,163 | 1,050 | 1,125 | +0.04% | 77,000 | 60億1920万 | -18% | - | 1.95 |
| 07/09 | 1,071 | 1,125 | 975 | 1,125 | -3.93% | 244,800 | 60億1652万 | -18.16% | - | 1.95 |
| 07/08 | 1,266 | 1,283 | 1,155 | 1,171 | -9.3% | 114,000 | 62億6264万 | -14.62% | - | 2.03 |
| 07/07 | 1,235 | 1,310 | 1,231 | 1,291 | +6.65% | 85,400 | 69億469万 | -5.6% | - | 2.24 |
| 07/06 | 1,263 | 1,328 | 1,176 | 1,210 | -7.81% | 165,400 | 64億7398万 | -11.03% | - | 2.1 |
| 07/03 | 1,404 | 1,405 | 1,310 | 1,313 | -6.32% | 93,600 | 70億2240万 | -3.35% | - | 2.27 |
| 07/02 | 1,442 | 1,480 | 1,401 | 1,401 | -2.84% | 66,200 | 74億9591万 | +3.7% | - | 2.43 |
| 07/01 | 1,352 | 1,447 | 1,351 | 1,442 | +4.72% | 93,600 | 77億1527万 | +7.85% | - | 2.5 |
| 06/30 | 1,231 | 1,400 | 1,226 | 1,377 | +9.63% | 128,200 | 73億6750万 | +4.48% | - | 2.39 |
| 06/29 | 1,248 | 1,375 | 1,156 | 1,256 | -3.98% | 204,600 | 67億2010万 | -3.31% | - | 2.18 |
| 06/26 | 1,410 | 1,415 | 1,300 | 1,308 | -5.56% | 145,000 | 69億9832万 | +1.63% | - | 2.27 |
| 06/25 | 1,428 | 1,450 | 1,320 | 1,385 | -4.48% | 137,600 | 74億1030万 | +9.06% | - | 2.4 |
| 06/24 | 1,486 | 1,545 | 1,426 | 1,450 | -3.33% | 106,800 | 77億5808万 | +16.09% | - | 2.51 |
| 06/23 | 1,638 | 1,638 | 1,450 | 1,500 | -7.55% | 169,800 | 80億2560万 | +22.25% | - | 2.6 |
| 06/22 | 1,600 | 1,655 | 1,456 | 1,623 | -2.41% | 222,000 | 86億8102万 | +35.21% | - | 2.81 |
| 06/19 | 1,655 | 1,795 | 1,648 | 1,663 | +1.84% | 257,600 | 88億9504万 | +42.46% | - | 2.88 |
| 06/18 | 1,523 | 1,688 | 1,523 | 1,633 | +6.01% | 125,400 | 87億3452万 | +44.21% | - | 2.83 |
| 06/17 | 1,472 | 1,600 | 1,464 | 1,540 | +1.15% | 125,400 | 82億3961万 | +40% | - | 2.67 |
| 06/16 | 1,386 | 1,600 | 1,386 | 1,523 | +8.75% | 179,400 | 81億4598万 | +42.29% | - | 2.64 |
| 06/15 | 1,448 | 1,461 | 1,381 | 1,400 | -3.45% | 115,600 | 74億9056万 | +34.62% | - | 2.43 |
| 06/12 | 1,344 | 1,499 | 1,330 | 1,450 | +9.97% | 260,800 | 77億5808万 | +43% | - | 2.51 |
| 06/11 | 1,349 | 1,375 | 1,301 | 1,319 | +2.81% | 74,400 | 70億5450万 | +33.72% | - | 2.28 |
| 06/10 | 1,223 | 1,398 | 1,176 | 1,283 | +5.77% | 210,000 | 68億6188万 | +33.04% | - | 2.22 |
| 06/09 | 1,350 | 1,355 | 1,213 | 1,213 | -6.37% | 169,600 | 64億8736万 | +28.58% | - | 2.1 |
| 06/08 | 1,225 | 1,309 | 1,200 | 1,295 | +10.26% | 199,600 | 69億2876万 | +40% | - | 2.24 |
| 06/05 | 1,058 | 1,178 | 1,058 | 1,175 | +9.72% | 96,600 | 62億8404万 | +29.92% | - | 2.04 |
| 06/04 | 1,050 | 1,090 | 1,025 | 1,071 | 0% | 83,600 | 57億2760万 | +20.42% | - | 1.86 |
| 06/03 | 1,143 | 1,145 | 1,070 | 1,071 | -3.34% | 111,800 | 57億2760万 | +21.79% | - | 1.86 |
| 06/02 | 1,115 | 1,212 | 1,091 | 1,108 | -4.94% | 177,200 | 59億2556万 | +27.45% | - | 1.92 |
| 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 |
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。
