エヌジェイ HD（9421）の株価チャート
2017/04/12～2017/09/05
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 | ||||||||||
| 09/05 | 1,790 | 1,790 | 1,618 | 1,688 | -1.89% | 151,000 | 90億2880万 | -1.95% | 17.14 | 2.89 |
| 09/04 | 1,728 | 1,805 | 1,705 | 1,720 | -2.96% | 139,000 | 92億268万 | +0.47% | 17.47 | 2.95 |
| 09/01 | 1,840 | 1,850 | 1,765 | 1,773 | -5.47% | 109,400 | 94億8358万 | +3.96% | 18 | 3.04 |
| 08/31 | 1,885 | 1,925 | 1,840 | 1,875 | -0.66% | 74,200 | 100億3200万 | +10.1% | 19.05 | 3.21 |
| 08/30 | 1,948 | 1,948 | 1,788 | 1,888 | -2.2% | 243,000 | 100億9888万 | +11.29% | 19.17 | 3.23 |
| 08/29 | 1,953 | 1,983 | 1,870 | 1,930 | -4.22% | 260,200 | 103億2627万 | +14.34% | 19.6 | 3.31 |
| 08/28 | 2,160 | 2,175 | 1,975 | 2,015 | -7.04% | 199,400 | 107億8105万 | +20.08% | 20.47 | 3.45 |
| 08/25 | 2,085 | 2,200 | 2,085 | 2,168 | +3.21% | 80,200 | 115億9699万 | +30.57% | 22.02 | 3.71 |
| 08/24 | 2,093 | 2,165 | 2,063 | 2,100 | +0.36% | 107,600 | 112億3584万 | +28.21% | 21.33 | 3.6 |
| 08/23 | 2,115 | 2,190 | 2,060 | 2,093 | +0.12% | 117,600 | 111億9571万 | +29.17% | 21.25 | 3.59 |
| 08/22 | 1,955 | 2,150 | 1,955 | 2,090 | +5.16% | 174,600 | 111億8233万 | +30.38% | 21.23 | 3.58 |
| 08/21 | 2,120 | 2,123 | 1,985 | 1,988 | -3.05% | 195,000 | 106億3392万 | +25.24% | 20.19 | 3.41 |
| 08/18 | 1,950 | 2,160 | 1,888 | 2,050 | +1.49% | 344,600 | 109億6832万 | +30.24% | 20.82 | 3.51 |
| 08/17 | 1,815 | 2,175 | 1,798 | 2,020 | +10.68% | 606,000 | 108億780万 | +29.49% | 20.52 | 3.46 |
| 08/16 | 1,823 | 1,840 | 1,695 | 1,825 | +5.04% | 173,000 | 97億6448万 | +17.59% | 18.54 | 3.13 |
| 08/15 | 1,870 | 1,880 | 1,680 | 1,738 | +11.74% | 572,000 | 92億9632万 | +12.39% | 17.65 | 2.98 |
| 08/14 | 1,555 | 1,555 | 1,555 | 1,555 | +19.16% | 12,000 | 83億1987万 | +0.91% | 15.79 | 2.66 |
| 08/10 | 1,301 | 1,314 | 1,275 | 1,305 | +0.93% | 48,200 | 69億8227万 | -15.31% | 13.26 | 2.24 |
| 08/09 | 1,291 | 1,309 | 1,248 | 1,293 | -0.65% | 65,800 | 69億1806万 | -16.69% | 13.13 | 2.22 |
| 08/08 | 1,315 | 1,361 | 1,250 | 1,302 | +0.89% | 87,200 | 69億6354万 | -16.68% | 13.22 | 2.23 |
| 08/07 | 1,350 | 1,365 | 1,275 | 1,290 | -2.79% | 79,000 | 69億201万 | -18.04% | 13.1 | 2.21 |
| 08/04 | 1,321 | 1,350 | 1,320 | 1,327 | +0.8% | 31,600 | 70億9998万 | -16.17% | 13.48 | 2.27 |
| 08/03 | 1,362 | 1,364 | 1,299 | 1,317 | -5.05% | 82,600 | 70億4380万 | -17.36% | 13.37 | 2.26 |
| 08/02 | 1,314 | 1,410 | 1,284 | 1,387 | +6.29% | 87,600 | 74億1832万 | -13.34% | 14.08 | 2.38 |
| 08/01 | 1,453 | 1,453 | 1,293 | 1,305 | -9.41% | 175,000 | 69億7959万 | -18.82% | 13.25 | 2.24 |
| 07/31 | 1,548 | 1,575 | 1,416 | 1,440 | -6.95% | 134,400 | 77億457万 | -11% | 14.63 | 2.47 |
| 07/28 | 1,665 | 1,695 | 1,548 | 1,548 | -10.81% | 167,400 | 82億7974万 | -4.65% | 15.72 | 2.65 |
| 07/27 | 1,725 | 1,843 | 1,653 | 1,735 | +1.61% | 153,600 | 92億8294万 | +6.57% | 17.62 | 2.97 |
| 07/26 | 1,680 | 1,738 | 1,668 | 1,708 | +2.55% | 64,000 | 91億3580万 | +5.47% | 17.34 | 2.93 |
| 07/25 | 1,683 | 1,683 | 1,640 | 1,665 | -1.04% | 32,600 | 89億841万 | +3.54% | 16.91 | 2.85 |
| 07/24 | 1,615 | 1,685 | 1,550 | 1,683 | +6.49% | 112,800 | 90億204万 | +5.29% | 17.09 | 2.88 |
| 07/21 | 1,598 | 1,610 | 1,578 | 1,580 | -2.62% | 29,800 | 84億5363万 | -0.5% | 16.05 | 2.71 |
| 07/20 | 1,680 | 1,680 | 1,620 | 1,623 | -1.37% | 38,000 | 86億8102万 | +2.62% | 16.48 | 2.78 |
| 07/19 | 1,685 | 1,685 | 1,618 | 1,645 | -0.3% | 50,800 | 88億140万 | +4.71% | 16.71 | 2.82 |
| 07/18 | 1,675 | 1,680 | 1,593 | 1,650 | -2.51% | 130,400 | 88億2816万 | +5.7% | 16.76 | 2.83 |
| 07/14 | 1,688 | 1,740 | 1,688 | 1,693 | +0.74% | 80,200 | 90億5555万 | +9.19% | 17.19 | 2.9 |
| 07/13 | 1,750 | 1,765 | 1,680 | 1,680 | -1.32% | 98,000 | 89億8867万 | +9.23% | 17.06 | 2.88 |
| 07/12 | 1,735 | 1,750 | 1,650 | 1,703 | -5.55% | 95,000 | 91億905万 | +11.42% | 17.29 | 2.92 |
| 07/11 | 1,675 | 1,815 | 1,645 | 1,803 | +6.5% | 126,400 | 96億4409万 | +18.82% | 18.31 | 3.09 |
| 07/10 | 1,635 | 1,720 | 1,580 | 1,693 | +5.78% | 63,400 | 90億5555万 | +12.61% | 17.19 | 2.9 |
| 07/07 | 1,535 | 1,618 | 1,530 | 1,600 | +3.56% | 27,400 | 85億6064万 | +6.95% | 16.25 | 2.74 |
| 07/06 | 1,635 | 1,635 | 1,543 | 1,545 | -3.59% | 31,000 | 82億6636万 | +3.62% | 15.69 | 2.65 |
| 07/05 | 1,563 | 1,660 | 1,538 | 1,603 | +4.91% | 39,400 | 85億7401万 | +7.69% | 16.28 | 2.75 |
| 07/04 | 1,685 | 1,690 | 1,503 | 1,528 | -5.42% | 63,200 | 81億7273万 | +3.07% | 15.52 | 2.62 |
| 07/03 | 1,535 | 1,678 | 1,500 | 1,615 | +7.67% | 80,800 | 86億4089万 | +9.12% | 16.4 | 2.77 |
| 06/30 | 1,515 | 1,523 | 1,451 | 1,500 | -5.36% | 65,200 | 80億2560万 | +1.76% | 15.24 | 2.57 |
| 06/29 | 1,503 | 1,600 | 1,450 | 1,585 | +7.31% | 68,000 | 84億8038万 | +7.9% | 16.1 | 2.72 |
| 06/28 | 1,598 | 1,598 | 1,470 | 1,477 | -6.67% | 54,800 | 79億254万 | +1.16% | 15 | 2.53 |
| 06/27 | 1,585 | 1,595 | 1,560 | 1,583 | +0.8% | 21,000 | 84億6700万 | +8.61% | 16.07 | 2.71 |
| 06/26 | 1,548 | 1,600 | 1,538 | 1,570 | 0% | 41,800 | 84億12万 | +8.73% | 15.95 | 2.69 |
| 06/23 | 1,658 | 1,693 | 1,563 | 1,570 | -6.27% | 85,400 | 84億12万 | +9.71% | 15.95 | 2.69 |
| 06/22 | 1,513 | 1,715 | 1,513 | 1,675 | +10.56% | 145,800 | 89億6192万 | +18.37% | 17.01 | 2.87 |
| 06/21 | 1,420 | 1,525 | 1,415 | 1,515 | +6.62% | 59,800 | 81億585万 | +8.6% | 15.39 | 2.6 |
| 06/20 | 1,421 | 1,428 | 1,405 | 1,421 | -0.32% | 16,800 | 76億291万 | +2.82% | 14.43 | 2.43 |
| 06/19 | 1,421 | 1,437 | 1,381 | 1,426 | +0.04% | 47,800 | 76億2699万 | +3.98% | 14.48 | 2.44 |
| 06/16 | 1,494 | 1,645 | 1,412 | 1,425 | +2.22% | 421,200 | 76億2432万 | +4.63% | 14.47 | 2.44 |
| 06/15 | 1,391 | 1,429 | 1,380 | 1,394 | +0.22% | 28,400 | 74億5845万 | +3.41% | 14.16 | 2.39 |
| 06/14 | 1,390 | 1,409 | 1,365 | 1,391 | -0.04% | 19,600 | 74億4240万 | +4.12% | 14.13 | 2.38 |
| 06/13 | 1,350 | 1,392 | 1,343 | 1,392 | +2.62% | 25,200 | 74億4508万 | +4.94% | 14.13 | 2.38 |
| 06/12 | 1,400 | 1,408 | 1,351 | 1,356 | -4.07% | 34,200 | 72億5514万 | +3.12% | 13.77 | 2.32 |
| 06/09 | 1,430 | 1,480 | 1,406 | 1,414 | -0.84% | 55,600 | 75億6279万 | +8.31% | 14.36 | 2.42 |
| 06/08 | 1,425 | 1,465 | 1,425 | 1,426 | +0.04% | 29,000 | 76億2699万 | +10.16% | 14.48 | 2.44 |
| 06/07 | 1,426 | 1,445 | 1,398 | 1,425 | -2.06% | 71,000 | 76億2432万 | +10.98% | 14.47 | 2.44 |
| 06/06 | 1,480 | 1,520 | 1,420 | 1,455 | -3.96% | 57,400 | 77億8483万 | +14.39% | 14.78 | 2.49 |
| 06/05 | 1,454 | 1,548 | 1,446 | 1,515 | +3.06% | 44,400 | 81億585万 | +20.33% | 15.39 | 2.6 |
| 06/02 | 1,505 | 1,525 | 1,450 | 1,470 | -0.24% | 43,600 | 78億6508万 | +18.17% | 14.93 | 2.52 |
| 06/01 | 1,457 | 1,476 | 1,457 | 1,474 | +0.92% | 18,000 | 78億8381万 | +19.8% | 14.97 | 2.52 |
| 05/31 | 1,475 | 1,475 | 1,442 | 1,460 | -1.02% | 26,400 | 78億1158万 | +20.07% | 14.83 | 2.5 |
| 05/30 | 1,445 | 1,480 | 1,431 | 1,475 | +0.34% | 26,800 | 78億9184万 | +22.51% | 14.98 | 2.53 |
| 05/29 | 1,364 | 1,490 | 1,364 | 1,470 | +8.13% | 70,800 | 78億6508万 | +23.53% | 14.93 | 2.52 |
| 05/26 | 1,354 | 1,360 | 1,334 | 1,360 | -0.98% | 16,000 | 72億7386万 | +15.51% | 13.81 | 2.33 |
| 05/25 | 1,400 | 1,400 | 1,343 | 1,373 | -0.9% | 42,200 | 73億4609万 | +17.45% | 13.95 | 2.35 |
| 05/24 | 1,364 | 1,390 | 1,327 | 1,386 | +9.53% | 90,600 | 74億1297万 | +19.44% | 14.07 | 2.37 |
| 05/23 | 1,258 | 1,343 | 1,250 | 1,265 | +1.2% | 64,600 | 67億6825万 | +10% | 12.85 | 2.17 |
| 05/22 | 1,155 | 1,279 | 1,155 | 1,250 | +8.04% | 42,200 | 66億8800万 | +9.17% | 12.7 | 2.14 |
| 05/19 | 1,185 | 1,192 | 1,157 | 1,157 | -1.24% | 12,000 | 61億9041万 | +1.31% | 11.75 | 1.98 |
| 05/18 | 1,151 | 1,184 | 1,141 | 1,172 | -1.84% | 11,400 | 62億6799万 | +2.49% | 11.9 | 2.01 |
| 05/17 | 1,139 | 1,194 | 1,136 | 1,194 | +3.51% | 21,400 | 63億8570万 | +4.51% | 12.12 | 2.05 |
| 05/16 | 1,200 | 1,201 | 1,153 | 1,153 | -4.71% | 43,200 | 61億6901万 | +1.05% | 11.71 | 1.98 |
| 05/15 | 1,170 | 1,228 | 1,129 | 1,210 | +13.08% | 141,000 | 64億7398万 | +5.95% | 12.29 | 2.07 |
| 05/12 | 1,103 | 1,103 | 1,059 | 1,070 | -2.95% | 39,600 | 57億2492万 | -6.3% | 10.87 | 1.83 |
| 05/11 | 1,126 | 1,135 | 1,099 | 1,103 | -2.99% | 32,600 | 58億9881万 | -3.8% | 11.2 | 1.89 |
| 05/10 | 1,111 | 1,140 | 1,111 | 1,137 | +3.13% | 37,800 | 60億8072万 | -1.35% | 11.54 | 1.95 |
| 05/09 | 1,100 | 1,114 | 1,090 | 1,102 | -1.48% | 43,400 | 58億9614万 | -4.75% | 11.19 | 1.89 |
| 05/08 | 1,135 | 1,136 | 1,104 | 1,119 | -0.58% | 26,600 | 59億8442万 | -3.91% | 11.36 | 1.92 |
| 05/02 | 1,158 | 1,175 | 1,125 | 1,125 | -4.26% | 90,400 | 60億1920万 | -3.85% | 11.43 | 1.93 |
| 05/01 | 1,111 | 1,386 | 1,111 | 1,175 | +3.43% | 376,200 | 62億8672万 | 0% | 11.93 | 2.01 |
| 04/28 | 1,130 | 1,149 | 1,120 | 1,136 | +0.44% | 29,800 | 60億7805万 | -3.65% | 11.54 | 1.95 |
| 04/27 | 1,126 | 1,134 | 1,116 | 1,131 | +0.49% | 14,200 | 60億5130万 | -4.56% | 11.49 | 1.94 |
| 04/26 | 1,124 | 1,140 | 1,110 | 1,126 | -0.4% | 17,400 | 60億2187万 | -5.42% | 11.43 | 1.93 |
| 04/25 | 1,110 | 1,144 | 1,026 | 1,130 | 0% | 50,400 | 60億4595万 | -5.6% | 11.48 | 1.94 |
| 04/24 | 1,132 | 1,160 | 1,101 | 1,130 | -1.22% | 20,200 | 60億4595万 | -6.22% | 11.48 | 1.94 |
| 04/21 | 1,142 | 1,144 | 1,118 | 1,144 | +0.04% | 20,200 | 61億2085万 | -5.61% | 11.62 | 1.96 |
| 04/20 | 1,137 | 1,146 | 1,131 | 1,144 | -0.22% | 10,000 | 61億1818万 | -6.19% | 11.62 | 1.96 |
| 04/19 | 1,129 | 1,153 | 1,128 | 1,146 | +0.09% | 15,200 | 61億3155万 | -6.37% | 11.64 | 1.96 |
| 04/18 | 1,173 | 1,173 | 1,143 | 1,145 | -0.26% | 4,800 | 61億2620万 | -6.99% | 11.63 | 1.96 |
| 04/17 | 1,138 | 1,162 | 1,137 | 1,148 | +0.97% | 10,800 | 61億4225万 | -7.27% | 11.66 | 1.97 |
| 04/14 | 1,149 | 1,160 | 1,121 | 1,137 | -1.26% | 45,400 | 60億8340万 | -8.6% | 11.55 | 1.95 |
| 04/13 | 1,122 | 1,152 | 1,118 | 1,152 | -0.39% | 54,800 | 61億6098万 | -8.1% | 11.7 | 1.97 |
| 04/12 | 1,154 | 1,156 | 1,136 | 1,156 | -2.78% | 12,400 | 61億8506万 | -8.25% | 11.74 | 1.98 |
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。
