エヌジェイ HD（9421）の株価チャート
2016/09/09～2017/02/08
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 |
| 2017 |
| 02/08 | 1,241 | 1,269 | 1,216 | 1,247 | +0.44% | 49,200 | 66億6927万 | +7.27% | - | 2.72 |
| 02/07 | 1,240 | 1,270 | 1,229 | 1,241 | -0.28% | 26,800 | 66億3984万 | +6.71% | - | 2.7 |
| 02/06 | 1,168 | 1,283 | 1,168 | 1,245 | +6.5% | 98,800 | 66億5857万 | +7.01% | - | 2.71 |
| 02/03 | 1,189 | 1,221 | 1,163 | 1,169 | -1.23% | 46,000 | 62億5194万 | +0.39% | - | 2.55 |
| 02/02 | 1,156 | 1,222 | 1,156 | 1,183 | +0.3% | 74,200 | 63億2952万 | +1.46% | - | 2.58 |
| 02/01 | 1,169 | 1,200 | 1,158 | 1,180 | +0.81% | 43,000 | 63億1079万 | +1.16% | - | 2.57 |
| 01/31 | 1,203 | 1,214 | 1,168 | 1,170 | -5.61% | 114,000 | 62億5996万 | +0.43% | - | 2.55 |
| 01/30 | 1,251 | 1,268 | 1,223 | 1,240 | -8.15% | 230,200 | 66億3182万 | +6.21% | - | 2.7 |
| 01/27 | 1,339 | 1,389 | 1,271 | 1,350 | +18.48% | 893,200 | 72億2036万 | +15.54% | - | 2.94 |
| 01/26 | 1,139 | 1,156 | 1,136 | 1,139 | -0.7% | 52,800 | 60億9410万 | -2.06% | - | 2.48 |
| 01/25 | 1,134 | 1,157 | 1,118 | 1,147 | +3.1% | 52,800 | 61億3690万 | -2.3% | - | 2.5 |
| 01/24 | 1,089 | 1,167 | 1,089 | 1,113 | +1.14% | 83,600 | 59億5232万 | -6.12% | - | 2.42 |
| 01/23 | 1,100 | 1,118 | 1,062 | 1,100 | +2.33% | 69,200 | 58億8544万 | -8.26% | - | 2.4 |
| 01/20 | 1,051 | 1,079 | 1,045 | 1,075 | -3.59% | 74,200 | 57億5168万 | -11.3% | - | 2.34 |
| 01/19 | 1,053 | 1,124 | 1,053 | 1,115 | +7.21% | 125,800 | 59億6569万 | -9.64% | - | 2.43 |
| 01/18 | 1,041 | 1,064 | 1,022 | 1,040 | -1.89% | 72,400 | 55億6441万 | -17% | - | 2.27 |
| 01/17 | 1,065 | 1,090 | 1,037 | 1,060 | +0.05% | 85,400 | 56億7142万 | -17.32% | - | 2.31 |
| 01/16 | 1,090 | 1,090 | 1,057 | 1,060 | -3.46% | 56,600 | 56億6874万 | -19.12% | - | 2.31 |
| 01/13 | 1,100 | 1,110 | 1,065 | 1,098 | +0.27% | 90,800 | 58億7206万 | -18.1% | - | 2.39 |
| 01/12 | 1,155 | 1,155 | 1,077 | 1,095 | -4.74% | 160,200 | 58億5601万 | -20.11% | - | 2.38 |
| 01/11 | 1,143 | 1,168 | 1,131 | 1,149 | +0.17% | 65,600 | 61億4760万 | -17.46% | - | 2.5 |
| 01/10 | 1,167 | 1,168 | 1,107 | 1,147 | -3.13% | 213,000 | 61億3690万 | -18.77% | - | 2.5 |
| 01/06 | 1,226 | 1,245 | 1,180 | 1,184 | -7.03% | 170,800 | 63億3487万 | -17.32% | - | 2.58 |
| 01/05 | 1,226 | 1,274 | 1,225 | 1,274 | +2.66% | 69,800 | 68億1373万 | -12.59% | - | 2.77 |
| 01/04 | 1,216 | 1,275 | 1,175 | 1,241 | -2.01% | 197,000 | 66億3717万 | -16.18% | - | 2.7 |
| 2016 |
| 12/30 | 1,235 | 1,320 | 1,200 | 1,266 | +2.1% | 147,400 | 67億7360万 | -15.43% | - | 2.76 |
| 12/29 | 1,258 | 1,275 | 1,205 | 1,240 | -3.24% | 145,600 | 66億3449万 | -18.31% | - | 2.7 |
| 12/28 | 1,225 | 1,294 | 1,225 | 1,282 | +5.26% | 173,800 | 68億5653万 | -16.51% | - | 2.79 |
| 12/27 | 1,195 | 1,326 | 1,194 | 1,218 | +4.51% | 326,000 | 65億1411万 | -21.4% | - | 2.65 |
| 12/26 | 1,147 | 1,198 | 1,135 | 1,165 | +0.09% | 123,400 | 62億3321万 | -25.08% | - | 2.54 |
| 12/22 | 1,201 | 1,203 | 1,153 | 1,164 | -4.51% | 182,200 | 62億2786万 | -25.43% | - | 2.54 |
| 12/21 | 1,257 | 1,262 | 1,181 | 1,219 | -2.6% | 202,600 | 65億2213万 | -22.21% | - | 2.66 |
| 12/20 | 1,274 | 1,298 | 1,231 | 1,252 | +0.76% | 181,600 | 66億9602万 | -20.24% | - | 2.73 |
| 12/19 | 1,324 | 1,340 | 1,224 | 1,242 | -11.76% | 385,000 | 66億4519万 | -20.84% | - | 2.71 |
| 12/16 | 1,425 | 1,425 | 1,368 | 1,408 | -1.37% | 116,000 | 75億3068万 | -9.95% | - | 3.07 |
| 12/15 | 1,418 | 1,435 | 1,352 | 1,427 | -1.62% | 198,400 | 76億3502万 | -7.88% | - | 3.11 |
| 12/14 | 1,450 | 1,553 | 1,431 | 1,451 | +0.42% | 259,200 | 77億6075万 | -5.32% | - | 3.16 |
| 12/13 | 1,515 | 1,520 | 1,405 | 1,445 | -10.28% | 468,400 | 77億2865万 | -4.78% | - | 3.15 |
| 12/12 | 1,745 | 1,803 | 1,513 | 1,610 | +0.31% | 408,200 | 86億1414万 | +7.12% | - | 3.51 |
| 12/09 | 1,690 | 1,798 | 1,565 | 1,605 | -8.81% | 397,000 | 85億8739万 | +8.23% | - | 3.5 |
| 12/08 | 1,815 | 1,890 | 1,665 | 1,760 | +0.86% | 342,400 | 94億1670万 | +19.97% | - | 3.83 |
| 12/07 | 1,845 | 1,900 | 1,728 | 1,745 | -3.59% | 136,000 | 93億3644万 | +20.43% | - | 3.8 |
| 12/06 | 1,825 | 1,855 | 1,713 | 1,810 | -2.16% | 149,800 | 96億8422万 | +26.31% | - | 3.94 |
| 12/05 | 1,650 | 1,895 | 1,635 | 1,850 | +12.12% | 231,000 | 98億9824万 | +30.47% | - | 4.03 |
| 12/02 | 1,653 | 1,710 | 1,600 | 1,650 | -0.6% | 108,600 | 88億2816万 | +18.53% | - | 3.59 |
| 12/01 | 1,575 | 1,748 | 1,550 | 1,660 | +1.07% | 287,600 | 88億8166万 | +20.9% | - | 3.62 |
| 11/30 | 1,720 | 1,780 | 1,615 | 1,643 | -8.24% | 269,600 | 87億8803万 | +20.77% | - | 3.58 |
| 11/29 | 1,858 | 1,920 | 1,705 | 1,790 | -4.28% | 412,600 | 95億7721万 | +32.89% | - | 3.9 |
| 11/28 | 2,018 | 2,018 | 1,838 | 1,870 | +12.14% | 532,000 | 100億524万 | +40.39% | - | 4.07 |
| 11/25 | 1,850 | 1,920 | 1,613 | 1,668 | -6.06% | 400,600 | 89億2179万 | +27.88% | - | 3.63 |
| 11/24 | 1,608 | 1,775 | 1,575 | 1,775 | +7.09% | 180,000 | 94億9696万 | +38.56% | - | 3.87 |
| 11/22 | 1,600 | 1,830 | 1,585 | 1,658 | +1.53% | 423,400 | 88億6828万 | +32.49% | - | 3.61 |
| 11/21 | 1,633 | 1,633 | 1,575 | 1,633 | +18.25% | 299,000 | 87億3452万 | +34.03% | - | 3.56 |
| 11/18 | 1,351 | 1,400 | 1,333 | 1,381 | +4.5% | 117,000 | 73億8622万 | +16.99% | - | 3.01 |
| 11/17 | 1,275 | 1,390 | 1,266 | 1,321 | +1.62% | 93,200 | 70億6787万 | +14.67% | - | 2.88 |
| 11/16 | 1,282 | 1,325 | 1,259 | 1,300 | +1.44% | 105,200 | 69億5552万 | +15.35% | - | 2.83 |
| 11/15 | 1,215 | 1,310 | 1,191 | 1,282 | +2.81% | 153,200 | 68億5653万 | +16.29% | - | 2.79 |
| 11/14 | 1,185 | 1,277 | 1,165 | 1,247 | +14.88% | 366,600 | 66億6927万 | +15.52% | - | 2.72 |
| 11/11 | 1,050 | 1,168 | 1,034 | 1,085 | +2.36% | 219,000 | 58億518万 | +2.65% | - | 2.36 |
| 11/10 | 1,031 | 1,105 | 1,001 | 1,060 | +4.79% | 164,800 | 56億7142万 | +1.83% | - | 2.31 |
| 11/09 | 1,065 | 1,095 | 935 | 1,012 | -5.02% | 182,400 | 54億1192万 | -1.41% | - | 2.2 |
| 11/08 | 1,097 | 1,111 | 1,021 | 1,065 | -2.96% | 111,400 | 56億9817万 | +5.24% | - | 2.32 |
| 11/07 | 1,120 | 1,135 | 1,090 | 1,098 | -1.22% | 136,800 | 58億7206万 | +10.08% | - | 2.39 |
| 11/04 | 1,125 | 1,146 | 1,070 | 1,111 | -8.56% | 232,400 | 59億4429万 | +13.25% | - | 2.42 |
| 11/02 | 1,204 | 1,244 | 1,148 | 1,215 | -6% | 260,600 | 65億73万 | +26.04% | - | 2.65 |
| 11/01 | 1,363 | 1,373 | 1,219 | 1,293 | -4.08% | 343,200 | 69億1539万 | +37.21% | - | 2.82 |
| 10/31 | 1,470 | 1,535 | 1,346 | 1,348 | -6.75% | 609,200 | 72億966万 | +46.95% | - | 2.94 |
| 10/28 | 1,320 | 1,445 | 1,230 | 1,445 | +20.92% | 1,035,200 | 77億3132万 | +62.18% | - | 3.15 |
| 10/27 | 1,160 | 1,265 | 1,130 | 1,195 | +2.4% | 262,200 | 63億9372万 | +38.95% | - | 2.6 |
| 10/26 | 1,395 | 1,440 | 1,150 | 1,167 | -13.2% | 651,000 | 62億4391万 | +39.26% | - | 2.54 |
| 10/25 | 1,265 | 1,345 | 1,129 | 1,345 | +2.24% | 819,800 | 71億9361万 | +64.36% | - | 2.93 |
| 10/24 | 1,413 | 1,515 | 1,300 | 1,315 | -6.94% | 1,533,200 | 70億3577万 | +66.25% | - | 2.86 |
| 10/21 | 1,263 | 1,413 | 1,200 | 1,413 | +21.44% | 1,484,200 | 75億6011万 | +84.46% | - | 3.08 |
| 10/20 | 1,347 | 1,347 | 1,164 | 1,164 | +6.06% | 1,006,400 | 62億2519万 | +57.66% | - | 2.53 |
| 10/19 | 1,235 | 1,235 | 1,038 | 1,097 | +5.99% | 1,012,400 | 58億6938万 | +52.36% | - | 2.39 |
| 10/18 | 1,035 | 1,035 | 1,019 | 1,035 | +23.95% | 263,400 | 55億3766万 | +46.81% | - | 2.25 |
| 10/17 | 835 | 835 | 807 | 835 | +21.9% | 263,600 | 44億6758万 | +20.49% | - | 1.82 |
| 10/14 | 680 | 685 | 670 | 685 | +0.74% | 4,200 | 36億6502万 | -0.58% | - | 1.49 |
| 10/13 | 673 | 683 | 667 | 680 | -1.16% | 6,600 | 36億3827万 | -1.59% | - | 1.48 |
| 10/12 | 681 | 689 | 680 | 688 | +1.18% | 2,800 | 36億8107万 | -0.86% | - | 1.5 |
| 10/11 | 677 | 692 | 677 | 680 | -1.66% | 4,600 | 36億3827万 | -2.3% | - | 1.48 |
| 10/07 | 698 | 698 | 692 | 692 | -0.86% | 1,800 | 36億9980万 | -0.93% | - | 1.51 |
| 10/06 | 686 | 698 | 686 | 698 | +1.68% | 2,800 | 37億3190万 | -0.21% | - | 1.52 |
| 10/05 | 682 | 690 | 681 | 686 | -0.29% | 4,200 | 36億7037万 | -1.72% | - | 1.49 |
| 10/04 | 675 | 690 | 675 | 688 | +1.55% | 2,600 | 36億8107万 | -1.29% | - | 1.5 |
| 10/03 | 693 | 700 | 677 | 678 | -0.73% | 6,200 | 36億2489万 | -2.52% | - | 1.48 |
| 09/30 | 705 | 705 | 678 | 683 | -3.05% | 13,200 | 36億5164万 | -1.66% | - | 1.49 |
| 09/29 | 690 | 718 | 676 | 704 | +4.07% | 47,600 | 37億6668万 | +1.59% | - | 1.53 |
| 09/28 | 665 | 677 | 663 | 677 | +1.05% | 5,600 | 36億1954万 | -2.1% | - | 1.47 |
| 09/27 | 699 | 699 | 670 | 670 | -0.52% | 1,800 | 35億8209万 | -3.11% | - | 1.46 |
| 09/26 | 690 | 690 | 671 | 673 | -0.52% | 54,600 | 36億81万 | -2.46% | - | 1.47 |
| 09/23 | 675 | 678 | 675 | 677 | +0.97% | 5,200 | 36億1954万 | -1.81% | - | 1.47 |
| 09/21 | 638 | 728 | 638 | 670 | +4.12% | 9,000 | 35億8476万 | -2.47% | - | 1.46 |
| 09/20 | 652 | 669 | 625 | 644 | -4.38% | 8,800 | 34億4298万 | -6.06% | - | 1.4 |
| 09/16 | 663 | 675 | 660 | 673 | -0.66% | 1,800 | 36億81万 | -1.61% | - | 1.47 |
| 09/15 | 678 | 678 | 661 | 678 | -0.07% | 3,000 | 36億2489万 | -0.95% | - | 1.48 |
| 09/14 | 686 | 691 | 678 | 678 | -5.31% | 3,000 | 36億2757万 | -1.02% | - | 1.48 |
| 09/13 | 742 | 742 | 716 | 716 | -0.21% | 2,400 | 38億3088万 | +4.37% | - | 1.56 |
| 09/12 | 706 | 721 | 703 | 718 | -1.91% | 3,200 | 38億3891万 | +4.59% | - | 1.56 |
| 09/09 | 706 | 732 | 704 | 732 | +2.31% | 3,200 | 39億1381万 | +6.63% | - | 1.59 |
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。
