エヌジェイ HD（9421）の株価チャート
2015/06/04～2015/10/28
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 |
| 10/28 | 1,530 | 1,540 | 1,430 | 1,450 | -8.23% | 475,600 | 77億5808万 | +5.15% | - | 2.49 |
| 10/27 | 1,703 | 1,760 | 1,563 | 1,580 | -3.22% | 694,400 | 84億5363万 | +15.08% | - | 2.71 |
| 10/26 | 1,688 | 1,700 | 1,553 | 1,633 | -7.77% | 672,200 | 87億3452万 | +20.21% | - | 2.8 |
| 10/23 | 2,005 | 2,010 | 1,700 | 1,770 | -11.5% | 854,800 | 94億7020万 | +31.79% | - | 3.04 |
| 10/22 | 2,120 | 2,243 | 1,908 | 2,000 | +2.56% | 1,337,000 | 107億80万 | +51.06% | - | 3.44 |
| 10/21 | 1,650 | 1,950 | 1,583 | 1,950 | +21.88% | 787,200 | 104億3328万 | +50.46% | - | 3.35 |
| 10/20 | 1,815 | 1,843 | 1,486 | 1,600 | -0.31% | 521,800 | 85億6064万 | +25.98% | - | 2.75 |
| 10/19 | 1,525 | 1,650 | 1,445 | 1,605 | +14.6% | 539,800 | 85億8739万 | +28.19% | - | 2.76 |
| 10/16 | 1,375 | 1,435 | 1,368 | 1,401 | +6.1% | 136,800 | 74億9323万 | +14.05% | - | 2.41 |
| 10/15 | 1,369 | 1,388 | 1,320 | 1,320 | +0.11% | 95,200 | 70億6252万 | +8.11% | - | 2.27 |
| 10/14 | 1,305 | 1,340 | 1,277 | 1,319 | +1.74% | 61,000 | 70億5450万 | +8.79% | - | 2.27 |
| 10/13 | 1,230 | 1,340 | 1,230 | 1,296 | -0.27% | 58,000 | 69億3411万 | +8.45% | - | 2.23 |
| 10/09 | 1,190 | 1,375 | 1,160 | 1,300 | +9.02% | 112,400 | 69億5284万 | +10.5% | - | 2.23 |
| 10/08 | 1,200 | 1,200 | 1,125 | 1,192 | +0.59% | 30,000 | 63億7767万 | +3.38% | - | 2.05 |
| 10/07 | 1,154 | 1,185 | 1,145 | 1,185 | +1.8% | 24,400 | 63億4022万 | +4.22% | - | 2.04 |
| 10/06 | 1,173 | 1,212 | 1,141 | 1,164 | -0.04% | 13,800 | 62億2786万 | +3.93% | - | 2 |
| 10/05 | 1,165 | 1,165 | 1,127 | 1,165 | +1.39% | 12,200 | 62億3054万 | +5.67% | - | 2 |
| 10/02 | 1,169 | 1,169 | 1,119 | 1,149 | -0.13% | 18,400 | 61億4493万 | +5.95% | - | 1.97 |
| 10/01 | 1,125 | 1,150 | 1,100 | 1,150 | 0% | 35,400 | 61億5296万 | +7.98% | - | 1.98 |
| 09/30 | 1,099 | 1,173 | 1,094 | 1,150 | +3.09% | 46,800 | 61億5296万 | +9.94% | - | 1.98 |
| 09/29 | 1,190 | 1,190 | 1,095 | 1,116 | -8.15% | 75,400 | 59億6837万 | +7.88% | - | 1.92 |
| 09/28 | 1,282 | 1,282 | 1,168 | 1,215 | -0.33% | 50,400 | 64億9806万 | +18.49% | - | 2.09 |
| 09/25 | 1,211 | 1,300 | 1,178 | 1,219 | -2.48% | 30,800 | 65億1946万 | +20.41% | - | 2.09 |
| 09/24 | 1,300 | 1,300 | 1,210 | 1,250 | -3.88% | 23,000 | 66億8532万 | +24.7% | - | 2.15 |
| 09/18 | 1,295 | 1,315 | 1,236 | 1,300 | +0.39% | 41,600 | 69億5552万 | +31.05% | - | 2.23 |
| 09/17 | 1,215 | 1,296 | 1,176 | 1,295 | +7.69% | 44,200 | 69億2876万 | +31.61% | - | 2.22 |
| 09/16 | 1,269 | 1,269 | 1,181 | 1,203 | -5.2% | 23,200 | 64億3385万 | +23.33% | - | 2.07 |
| 09/15 | 1,219 | 1,320 | 1,125 | 1,269 | -1.86% | 116,800 | 67億8698万 | +30.64% | - | 2.18 |
| 09/14 | 1,315 | 1,400 | 1,252 | 1,293 | -0.65% | 103,400 | 69億1539万 | +33.94% | - | 2.22 |
| 09/11 | 1,255 | 1,335 | 1,201 | 1,301 | -0.27% | 207,600 | 69億6087万 | +35.66% | - | 2.24 |
| 09/10 | 1,144 | 1,345 | 1,080 | 1,305 | +12.94% | 376,800 | 69億7959万 | +36.88% | - | 2.24 |
| 09/09 | 1,106 | 1,186 | 1,052 | 1,155 | +17.14% | 432,800 | 61億7971万 | +21.96% | - | 1.98 |
| 09/08 | 1,176 | 1,186 | 986 | 986 | -20.23% | 326,200 | 52億7549万 | +4.45% | - | 1.69 |
| 09/07 | 1,100 | 1,249 | 1,016 | 1,236 | +13.55% | 752,600 | 66億1309万 | +30.24% | - | 2.12 |
| 09/04 | 915 | 1,089 | 915 | 1,089 | +22.51% | 841,200 | 58億2391万 | +14.94% | - | 1.87 |
| 09/03 | 843 | 900 | 826 | 889 | +7.96% | 149,000 | 47億5383万 | -6.67% | - | 1.53 |
| 09/02 | 715 | 827 | 711 | 823 | +12.74% | 181,200 | 44億337万 | -14.63% | - | 1.41 |
| 09/01 | 780 | 795 | 725 | 730 | -8.75% | 90,400 | 39億579万 | -25.51% | - | 1.25 |
| 08/31 | 744 | 807 | 744 | 800 | +5.19% | 139,800 | 42億8032万 | -20.24% | - | 1.37 |
| 08/28 | 700 | 770 | 686 | 761 | +8.03% | 153,600 | 40億6897万 | -25.8% | - | 1.31 |
| 08/27 | 714 | 746 | 686 | 704 | -2.9% | 153,400 | 37億6668万 | -32.76% | - | 1.21 |
| 08/26 | 672 | 725 | 625 | 725 | +10.52% | 253,600 | 38億7904万 | -32.37% | - | 1.25 |
| 08/25 | 645 | 728 | 615 | 656 | -4.93% | 306,000 | 35億986万 | -40.04% | - | 1.13 |
| 08/24 | 750 | 775 | 661 | 690 | -17.17% | 302,400 | 36億9177万 | -38.34% | - | 1.19 |
| 08/21 | 881 | 887 | 833 | 833 | -6.98% | 61,200 | 44億5688万 | -27.12% | - | 1.43 |
| 08/20 | 886 | 921 | 886 | 896 | -1.1% | 73,200 | 47億9128万 | -22.93% | - | 1.54 |
| 08/19 | 974 | 974 | 893 | 906 | -5.18% | 65,600 | 48億4478万 | -23.13% | - | 1.56 |
| 08/18 | 1,018 | 1,018 | 930 | 955 | -4.98% | 134,400 | 51億963万 | -20.02% | - | 1.64 |
| 08/17 | 1,063 | 1,069 | 1,001 | 1,005 | -7.63% | 46,800 | 53億7715万 | -16.53% | - | 1.73 |
| 08/14 | 1,066 | 1,143 | 1,066 | 1,088 | -0.23% | 22,200 | 58億2123万 | -10.01% | - | 1.87 |
| 08/13 | 1,058 | 1,093 | 1,056 | 1,091 | +0.74% | 10,400 | 58億3461万 | -9.95% | - | 1.87 |
| 08/12 | 1,125 | 1,125 | 1,052 | 1,083 | -5.17% | 29,400 | 57億9180万 | -10.83% | - | 1.86 |
| 08/11 | 1,136 | 1,150 | 1,100 | 1,142 | -0.04% | 17,200 | 61億748万 | -6.59% | - | 1.96 |
| 08/10 | 1,150 | 1,150 | 1,125 | 1,142 | -0.61% | 11,800 | 61億1015万 | -6.78% | - | 1.96 |
| 08/07 | 1,130 | 1,149 | 1,098 | 1,149 | +0.35% | 17,600 | 61億4760万 | -6.74% | - | 1.97 |
| 08/06 | 1,067 | 1,165 | 1,067 | 1,145 | +5.82% | 30,000 | 61億2620万 | -7.81% | - | 1.97 |
| 08/05 | 1,097 | 1,102 | 1,063 | 1,082 | -3.09% | 28,400 | 57億8913万 | -13.72% | - | 1.86 |
| 08/04 | 1,175 | 1,175 | 1,108 | 1,117 | -5.18% | 27,800 | 59億7372万 | -11.74% | - | 1.92 |
| 08/03 | 1,215 | 1,215 | 1,158 | 1,178 | -2.08% | 24,800 | 63億9万 | -7.36% | - | 2.02 |
| 07/31 | 1,199 | 1,210 | 1,140 | 1,203 | +0.21% | 39,600 | 64億3385万 | -5.76% | - | 2.07 |
| 07/30 | 1,228 | 1,228 | 1,189 | 1,200 | -2.04% | 32,200 | 64億2048万 | -6.47% | - | 2.06 |
| 07/29 | 1,313 | 1,314 | 1,193 | 1,225 | -6.63% | 86,600 | 65億5424万 | -5.26% | - | 2.1 |
| 07/28 | 1,349 | 1,349 | 1,254 | 1,312 | -2.74% | 34,400 | 70億1972万 | +0.61% | - | 2.25 |
| 07/27 | 1,358 | 1,444 | 1,326 | 1,349 | +2.98% | 67,400 | 72億1768万 | +2.43% | - | 2.32 |
| 07/24 | 1,300 | 1,315 | 1,278 | 1,310 | -0.38% | 30,200 | 70億902万 | -1.43% | - | 2.25 |
| 07/23 | 1,279 | 1,315 | 1,253 | 1,315 | +3.14% | 26,400 | 70億3577万 | -2.01% | - | 2.26 |
| 07/22 | 1,294 | 1,294 | 1,238 | 1,275 | -0.12% | 24,400 | 68億2176万 | -5.63% | - | 2.19 |
| 07/21 | 1,325 | 1,325 | 1,259 | 1,277 | -2.15% | 32,000 | 68億2978万 | -6.21% | - | 2.19 |
| 07/17 | 1,315 | 1,349 | 1,281 | 1,305 | -0.95% | 27,400 | 69億7959万 | -4.5% | - | 2.24 |
| 07/16 | 1,325 | 1,329 | 1,285 | 1,317 | +1.93% | 30,200 | 70億4647万 | -4.01% | - | 2.26 |
| 07/15 | 1,288 | 1,324 | 1,230 | 1,292 | -0.65% | 33,400 | 69億1271万 | -5.83% | - | 2.22 |
| 07/14 | 1,245 | 1,325 | 1,243 | 1,301 | +7.66% | 76,200 | 69億5819万 | -5.21% | - | 2.23 |
| 07/13 | 1,150 | 1,230 | 1,140 | 1,208 | +7.38% | 76,200 | 64億6328万 | -11.7% | - | 2.08 |
| 07/10 | 1,150 | 1,163 | 1,050 | 1,125 | +0.04% | 77,000 | 60億1920万 | -18% | - | 1.93 |
| 07/09 | 1,071 | 1,125 | 975 | 1,125 | -3.93% | 244,800 | 60億1652万 | -18.16% | - | 1.93 |
| 07/08 | 1,266 | 1,283 | 1,155 | 1,171 | -9.3% | 114,000 | 62億6264万 | -14.62% | - | 2.01 |
| 07/07 | 1,235 | 1,310 | 1,231 | 1,291 | +6.65% | 85,400 | 69億469万 | -5.6% | - | 2.22 |
| 07/06 | 1,263 | 1,328 | 1,176 | 1,210 | -7.81% | 165,400 | 64億7398万 | -11.03% | - | 2.08 |
| 07/03 | 1,404 | 1,405 | 1,310 | 1,313 | -6.32% | 93,600 | 70億2240万 | -3.35% | - | 2.25 |
| 07/02 | 1,442 | 1,480 | 1,401 | 1,401 | -2.84% | 66,200 | 74億9591万 | +3.7% | - | 2.41 |
| 07/01 | 1,352 | 1,447 | 1,351 | 1,442 | +4.72% | 93,600 | 77億1527万 | +7.85% | - | 2.48 |
| 06/30 | 1,231 | 1,400 | 1,226 | 1,377 | +9.63% | 128,200 | 73億6750万 | +4.48% | - | 2.37 |
| 06/29 | 1,248 | 1,375 | 1,156 | 1,256 | -3.98% | 204,600 | 67億2010万 | -3.31% | - | 2.16 |
| 06/26 | 1,410 | 1,415 | 1,300 | 1,308 | -5.56% | 145,000 | 69億9832万 | +1.63% | - | 2.25 |
| 06/25 | 1,428 | 1,450 | 1,320 | 1,385 | -4.48% | 137,600 | 74億1030万 | +9.06% | - | 2.38 |
| 06/24 | 1,486 | 1,545 | 1,426 | 1,450 | -3.33% | 106,800 | 77億5808万 | +16.09% | - | 2.49 |
| 06/23 | 1,638 | 1,638 | 1,450 | 1,500 | -7.55% | 169,800 | 80億2560万 | +22.25% | - | 2.58 |
| 06/22 | 1,600 | 1,655 | 1,456 | 1,623 | -2.41% | 222,000 | 86億8102万 | +35.21% | - | 2.79 |
| 06/19 | 1,655 | 1,795 | 1,648 | 1,663 | +1.84% | 257,600 | 88億9504万 | +42.46% | - | 2.86 |
| 06/18 | 1,523 | 1,688 | 1,523 | 1,633 | +6.01% | 125,400 | 87億3452万 | +44.21% | - | 2.8 |
| 06/17 | 1,472 | 1,600 | 1,464 | 1,540 | +1.15% | 125,400 | 82億3961万 | +40% | - | 2.65 |
| 06/16 | 1,386 | 1,600 | 1,386 | 1,523 | +8.75% | 179,400 | 81億4598万 | +42.29% | - | 2.62 |
| 06/15 | 1,448 | 1,461 | 1,381 | 1,400 | -3.45% | 115,600 | 74億9056万 | +34.62% | - | 2.41 |
| 06/12 | 1,344 | 1,499 | 1,330 | 1,450 | +9.97% | 260,800 | 77億5808万 | +43% | - | 2.49 |
| 06/11 | 1,349 | 1,375 | 1,301 | 1,319 | +2.81% | 74,400 | 70億5450万 | +33.72% | - | 2.27 |
| 06/10 | 1,223 | 1,398 | 1,176 | 1,283 | +5.77% | 210,000 | 68億6188万 | +33.04% | - | 2.2 |
| 06/09 | 1,350 | 1,355 | 1,213 | 1,213 | -6.37% | 169,600 | 64億8736万 | +28.58% | - | 2.08 |
| 06/08 | 1,225 | 1,309 | 1,200 | 1,295 | +10.26% | 199,600 | 69億2876万 | +40% | - | 2.22 |
| 06/05 | 1,058 | 1,178 | 1,058 | 1,175 | +9.72% | 96,600 | 62億8404万 | +29.92% | - | 2.02 |
| 06/04 | 1,050 | 1,090 | 1,025 | 1,071 | 0% | 83,600 | 57億2760万 | +20.42% | - | 1.84 |
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。
