エヌジェイ HD（9421）の株価チャート
2015/10/08～2016/03/07
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 |
| 2016 |
| 03/07 | 1,267 | 1,300 | 1,256 | 1,275 | 0% | 24,800 | 68億1908万 | +11.41% | - | 2.19 |
| 03/04 | 1,245 | 1,295 | 1,225 | 1,275 | +3.2% | 36,400 | 68億1908万 | +12.29% | - | 2.19 |
| 03/03 | 1,207 | 1,242 | 1,207 | 1,235 | +0.73% | 14,000 | 66億774万 | +9.88% | - | 2.12 |
| 03/02 | 1,227 | 1,270 | 1,217 | 1,226 | +0.08% | 29,200 | 65億5959万 | +9.86% | - | 2.11 |
| 03/01 | 1,150 | 1,225 | 1,138 | 1,225 | +5.11% | 28,400 | 65億5424万 | +10.66% | - | 2.1 |
| 02/29 | 1,213 | 1,225 | 1,166 | 1,166 | -4.43% | 33,800 | 62億3589万 | +6.05% | - | 2 |
| 02/26 | 1,230 | 1,314 | 1,150 | 1,220 | 0% | 81,400 | 65億2481万 | +11.57% | - | 2.1 |
| 02/25 | 1,185 | 1,295 | 1,185 | 1,220 | +1.41% | 76,600 | 65億2481万 | +12.81% | - | 2.1 |
| 02/24 | 1,180 | 1,235 | 1,125 | 1,203 | +1.73% | 28,600 | 64億3385万 | +12.59% | - | 2.07 |
| 02/23 | 1,192 | 1,217 | 1,151 | 1,182 | -2.84% | 28,000 | 63億2417万 | +11.93% | - | 2.03 |
| 02/22 | 1,136 | 1,223 | 1,086 | 1,217 | +9.5% | 57,000 | 65億876万 | +16.3% | - | 2.09 |
| 02/19 | 1,167 | 1,176 | 1,024 | 1,111 | -0.49% | 231,800 | 59億4429万 | +7.45% | - | 1.91 |
| 02/18 | 936 | 1,117 | 936 | 1,117 | +21.82% | 80,200 | 59億7372万 | +8.82% | - | 1.92 |
| 02/17 | 902 | 944 | 900 | 917 | -0.54% | 39,000 | 49億364万 | -10.15% | - | 1.57 |
| 02/16 | 900 | 925 | 895 | 922 | +2.39% | 52,200 | 49億3039万 | -9.57% | - | 1.58 |
| 02/15 | 948 | 950 | 876 | 900 | -0.83% | 112,400 | 48億1536万 | -11.76% | - | 1.55 |
| 02/12 | 1,001 | 1,090 | 908 | 908 | -21.6% | 169,000 | 48億5548万 | -11.12% | - | 1.56 |
| 02/10 | 1,148 | 1,225 | 986 | 1,158 | +0.83% | 71,400 | 61億9308万 | +13.15% | - | 1.99 |
| 02/09 | 1,153 | 1,154 | 1,088 | 1,148 | -4.29% | 32,400 | 61億4225万 | +12.99% | - | 1.97 |
| 02/08 | 1,170 | 1,229 | 1,151 | 1,200 | -1.68% | 23,800 | 64億1780万 | +18.64% | - | 2.06 |
| 02/05 | 1,165 | 1,275 | 1,140 | 1,220 | +6.04% | 97,000 | 65億2748万 | +21.39% | - | 2.1 |
| 02/04 | 1,150 | 1,165 | 1,132 | 1,151 | -0.95% | 32,000 | 61億5563万 | +15.4% | - | 1.98 |
| 02/03 | 1,125 | 1,167 | 1,120 | 1,162 | +1% | 28,200 | 62億1448万 | +17.09% | - | 2 |
| 02/02 | 1,100 | 1,160 | 1,091 | 1,150 | +4.69% | 34,000 | 61億5296万 | +16.75% | - | 1.98 |
| 02/01 | 1,100 | 1,115 | 1,080 | 1,099 | +5.68% | 50,600 | 58億7741万 | +12.44% | - | 1.89 |
| 01/29 | 1,009 | 1,043 | 1,006 | 1,040 | +2.77% | 9,000 | 55億6174万 | +7.28% | - | 1.79 |
| 01/28 | 1,009 | 1,025 | 1,003 | 1,012 | -1.41% | 12,400 | 54億1192万 | +4.17% | - | 1.74 |
| 01/27 | 1,012 | 1,030 | 999 | 1,026 | +1.48% | 30,800 | 54億8951万 | +5.88% | - | 1.76 |
| 01/26 | 1,004 | 1,023 | 988 | 1,011 | -1.61% | 20,200 | 54億925万 | +4.77% | - | 1.74 |
| 01/25 | 1,000 | 1,045 | 1,000 | 1,028 | +0.93% | 44,600 | 54億9753万 | +6.92% | - | 1.77 |
| 01/22 | 941 | 1,019 | 938 | 1,018 | +12.86% | 60,600 | 54億4670万 | +6.37% | - | 1.75 |
| 01/21 | 925 | 1,020 | 900 | 902 | +1.06% | 86,000 | 48億2606万 | -5.65% | - | 1.55 |
| 01/20 | 938 | 938 | 890 | 893 | -3.25% | 37,600 | 47億7523万 | -7.22% | - | 1.53 |
| 01/19 | 938 | 956 | 902 | 923 | -0.75% | 19,800 | 49億3574万 | -4.9% | - | 1.58 |
| 01/18 | 888 | 931 | 853 | 930 | +2.42% | 47,400 | 49億7319万 | -4.76% | - | 1.6 |
| 01/15 | 930 | 944 | 908 | 908 | 0% | 19,000 | 48億5548万 | -7.68% | - | 1.56 |
| 01/14 | 918 | 927 | 890 | 908 | -6.2% | 41,200 | 48億5548万 | -8.61% | - | 1.56 |
| 01/13 | 919 | 976 | 912 | 968 | +7.68% | 31,400 | 51億7651万 | -3.73% | - | 1.66 |
| 01/12 | 925 | 943 | 877 | 899 | -4.87% | 84,400 | 48億733万 | -11.22% | - | 1.54 |
| 01/08 | 909 | 950 | 905 | 945 | +2.11% | 53,400 | 50億5345万 | -7.49% | - | 1.62 |
| 01/07 | 975 | 982 | 922 | 925 | -4.39% | 75,000 | 49億4912万 | -10.02% | - | 1.59 |
| 01/06 | 979 | 996 | 958 | 968 | -1.12% | 23,400 | 51億7651万 | -6.52% | - | 1.66 |
| 01/05 | 1,010 | 1,019 | 972 | 979 | -5% | 66,800 | 52億3536万 | -6.18% | - | 1.68 |
| 01/04 | 1,044 | 1,084 | 1,028 | 1,030 | -1.34% | 48,800 | 55億1091万 | -2.09% | - | 1.77 |
| 2015 |
| 12/30 | 1,005 | 1,074 | 1,005 | 1,044 | +3.62% | 56,800 | 55億8581万 | -1.42% | - | 1.81 |
| 12/29 | 1,000 | 1,017 | 994 | 1,008 | -1.71% | 23,600 | 53億9052万 | -5.58% | - | 1.75 |
| 12/28 | 1,018 | 1,125 | 1,005 | 1,025 | +2.35% | 64,400 | 54億8416万 | -4.65% | - | 1.78 |
| 12/25 | 940 | 1,060 | 940 | 1,002 | +7.69% | 146,200 | 53億5842万 | -7.44% | - | 1.74 |
| 12/24 | 931 | 994 | 906 | 930 | +1.47% | 92,600 | 49億7587万 | -14.68% | - | 1.61 |
| 12/22 | 1,012 | 1,026 | 917 | 917 | -14.74% | 204,600 | 49億364万 | -16.76% | - | 1.59 |
| 12/21 | 1,156 | 1,156 | 1,059 | 1,075 | +11.34% | 248,000 | 57億5168万 | -3.33% | - | 1.86 |
| 12/18 | 935 | 1,020 | 912 | 966 | +3.43% | 91,000 | 51億6581万 | -13.72% | - | 1.67 |
| 12/17 | 956 | 956 | 924 | 934 | +3.9% | 64,400 | 49億9459万 | -17.46% | - | 1.62 |
| 12/16 | 956 | 974 | 899 | 899 | -4.01% | 51,600 | 48億733万 | -21.6% | - | 1.56 |
| 12/15 | 976 | 989 | 895 | 936 | -5.45% | 83,000 | 50億797万 | -19.24% | - | 1.62 |
| 12/14 | 1,000 | 1,019 | 977 | 990 | -7.17% | 97,400 | 52億9689万 | -15.31% | - | 1.72 |
| 12/11 | 1,100 | 1,100 | 1,058 | 1,067 | -1.3% | 36,800 | 57億620万 | -10.08% | - | 1.85 |
| 12/10 | 1,078 | 1,100 | 1,060 | 1,081 | +0.19% | 31,400 | 57億8110万 | -9.66% | - | 1.87 |
| 12/09 | 1,083 | 1,098 | 1,078 | 1,079 | -2% | 29,600 | 57億7040万 | -10.94% | - | 1.87 |
| 12/08 | 1,140 | 1,140 | 1,094 | 1,101 | -5.21% | 65,200 | 58億8811万 | -10.38% | - | 1.91 |
| 12/07 | 1,207 | 1,233 | 1,150 | 1,161 | -4.05% | 68,600 | 62億1181万 | -6.6% | - | 2.01 |
| 12/04 | 1,130 | 1,270 | 1,125 | 1,210 | +5.45% | 81,600 | 64億7398万 | -3.35% | - | 2.1 |
| 12/03 | 1,119 | 1,148 | 1,102 | 1,148 | +3.99% | 42,200 | 61億3958万 | -9.07% | - | 1.99 |
| 12/02 | 1,105 | 1,127 | 1,085 | 1,104 | -2.35% | 53,800 | 59億416万 | -13.72% | - | 1.91 |
| 12/01 | 1,105 | 1,150 | 1,051 | 1,130 | +2.26% | 80,600 | 60億4595万 | -13.08% | - | 1.96 |
| 11/30 | 1,170 | 1,175 | 1,082 | 1,105 | -5.56% | 96,400 | 59億1219万 | -16.67% | - | 1.91 |
| 11/27 | 1,189 | 1,189 | 1,150 | 1,170 | -2.58% | 36,400 | 62億5996万 | -14.1% | - | 2.03 |
| 11/26 | 1,215 | 1,240 | 1,186 | 1,201 | -0.33% | 54,600 | 64億2583万 | -13.78% | - | 2.08 |
| 11/25 | 1,231 | 1,231 | 1,203 | 1,205 | -2.47% | 38,400 | 64億4723万 | -14.48% | - | 2.09 |
| 11/24 | 1,218 | 1,245 | 1,213 | 1,236 | +2.53% | 38,400 | 66億1041万 | -13.3% | - | 2.14 |
| 11/20 | 1,201 | 1,205 | 1,192 | 1,205 | +0.17% | 25,200 | 64億4723万 | -15.79% | - | 2.09 |
| 11/19 | 1,198 | 1,210 | 1,178 | 1,203 | +0.84% | 24,600 | 64億3653万 | -16.23% | - | 2.08 |
| 11/18 | 1,230 | 1,230 | 1,178 | 1,193 | -1.24% | 32,200 | 63億8302万 | -17.21% | - | 2.07 |
| 11/17 | 1,200 | 1,233 | 1,185 | 1,208 | +1.09% | 36,400 | 64億6328万 | -16.4% | - | 2.09 |
| 11/16 | 1,215 | 1,235 | 1,157 | 1,195 | -5.53% | 87,000 | 63億9372万 | -17.47% | - | 2.07 |
| 11/13 | 1,250 | 1,265 | 1,212 | 1,265 | +1% | 45,400 | 67億6825万 | -12.64% | - | 2.19 |
| 11/12 | 1,265 | 1,320 | 1,253 | 1,253 | -3.91% | 69,000 | 67億137万 | -13.32% | - | 2.17 |
| 11/11 | 1,235 | 1,323 | 1,220 | 1,304 | +5.89% | 77,400 | 69億7424万 | -9.54% | - | 2.26 |
| 11/10 | 1,189 | 1,268 | 1,188 | 1,231 | +4.23% | 151,000 | 65億8634万 | -14.28% | - | 2.13 |
| 11/09 | 1,195 | 1,240 | 1,161 | 1,181 | -16.27% | 405,800 | 63億1882万 | -17.59% | - | 2.05 |
| 11/06 | 1,330 | 1,425 | 1,330 | 1,411 | +6.05% | 116,600 | 75億4673万 | -1.43% | - | 2.44 |
| 11/05 | 1,425 | 1,450 | 1,330 | 1,330 | -8.28% | 178,000 | 71億1603万 | -6.4% | - | 2.3 |
| 11/04 | 1,475 | 1,490 | 1,405 | 1,450 | -3.65% | 189,800 | 77億5808万 | +2.69% | - | 2.51 |
| 11/02 | 1,500 | 1,658 | 1,467 | 1,505 | +2.73% | 451,800 | 80億5235万 | +7.27% | - | 2.61 |
| 10/30 | 1,393 | 1,470 | 1,393 | 1,465 | +4.83% | 210,400 | 78億3833万 | +5.32% | - | 2.54 |
| 10/29 | 1,450 | 1,481 | 1,391 | 1,398 | -3.62% | 220,400 | 74億7718万 | +1.05% | - | 2.42 |
| 10/28 | 1,530 | 1,540 | 1,430 | 1,450 | -8.23% | 475,600 | 77億5808万 | +5.15% | - | 2.51 |
| 10/27 | 1,703 | 1,760 | 1,563 | 1,580 | -3.22% | 694,400 | 84億5363万 | +15.08% | - | 2.74 |
| 10/26 | 1,688 | 1,700 | 1,553 | 1,633 | -7.77% | 672,200 | 87億3452万 | +20.21% | - | 2.83 |
| 10/23 | 2,005 | 2,010 | 1,700 | 1,770 | -11.5% | 854,800 | 94億7020万 | +31.79% | - | 3.07 |
| 10/22 | 2,120 | 2,243 | 1,908 | 2,000 | +2.56% | 1,337,000 | 107億80万 | +51.06% | - | 3.47 |
| 10/21 | 1,650 | 1,950 | 1,583 | 1,950 | +21.88% | 787,200 | 104億3328万 | +50.46% | - | 3.38 |
| 10/20 | 1,815 | 1,843 | 1,486 | 1,600 | -0.31% | 521,800 | 85億6064万 | +25.98% | - | 2.77 |
| 10/19 | 1,525 | 1,650 | 1,445 | 1,605 | +14.6% | 539,800 | 85億8739万 | +28.19% | - | 2.78 |
| 10/16 | 1,375 | 1,435 | 1,368 | 1,401 | +6.1% | 136,800 | 74億9323万 | +14.05% | - | 2.43 |
| 10/15 | 1,369 | 1,388 | 1,320 | 1,320 | +0.11% | 95,200 | 70億6252万 | +8.11% | - | 2.29 |
| 10/14 | 1,305 | 1,340 | 1,277 | 1,319 | +1.74% | 61,000 | 70億5450万 | +8.79% | - | 2.28 |
| 10/13 | 1,230 | 1,340 | 1,230 | 1,296 | -0.27% | 58,000 | 69億3411万 | +8.45% | - | 2.25 |
| 10/09 | 1,190 | 1,375 | 1,160 | 1,300 | +9.02% | 112,400 | 69億5284万 | +10.5% | - | 2.25 |
| 10/08 | 1,200 | 1,200 | 1,125 | 1,192 | +0.59% | 30,000 | 63億7767万 | +3.38% | - | 2.07 |
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。
