ナイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 930 | 932 | 842 | 844 | -112 | -11.7% | 24,300 |
| 2024/05/14 | 955 | 975 | 955 | 956 | -19 | -1.9% | 5,000 |
| 2024/05/13 | 955 | 975 | 951 | 975 | +7 | +0.7% | 7,000 |
| 2024/05/10 | 975 | 976 | 960 | 968 | -7 | -0.7% | 2,000 |
| 2024/05/09 | 971 | 981 | 966 | 975 | +1 | +0.1% | 3,500 |
| 2024/05/08 | 988 | 998 | 971 | 974 | -14 | -1.4% | 8,500 |
| 2024/05/07 | 960 | 998 | 958 | 988 | +31 | +3.2% | 6,400 |
| 2024/05/02 | 955 | 960 | 951 | 957 | -14 | -1.4% | 1,800 |
| 2024/05/01 | 950 | 971 | 950 | 971 | +16 | +1.7% | 3,600 |
| 2024/04/30 | 953 | 965 | 950 | 955 | -3 | -0.3% | 5,100 |
| 2024/04/26 | 990 | 990 | 955 | 958 | -36 | -3.6% | 10,900 |
| 2024/04/25 | 985 | 997 | 972 | 994 | -2 | -0.2% | 10,300 |
| 2024/04/24 | 974 | 1,010 | 974 | 996 | +7 | +0.7% | 8,300 |
| 2024/04/23 | 970 | 989 | 962 | 989 | +14 | +1.4% | 7,500 |
| 2024/04/22 | 961 | 975 | 941 | 975 | +24 | +2.5% | 6,300 |
| 2024/04/19 | 948 | 963 | 921 | 951 | +3 | +0.3% | 9,900 |
| 2024/04/18 | 964 | 970 | 940 | 948 | -18 | -1.9% | 6,100 |
| 2024/04/17 | 981 | 981 | 935 | 966 | -14 | -1.4% | 10,600 |
| 2024/04/16 | 985 | 1,029 | 971 | 980 | -7 | -0.7% | 11,100 |
| 2024/04/15 | 970 | 987 | 960 | 987 | +15 | +1.5% | 4,400 |
| 2024/04/12 | 1,000 | 1,000 | 972 | 972 | -24 | -2.4% | 4,800 |
| 2024/04/11 | 995 | 1,002 | 983 | 996 | -12 | -1.2% | 7,200 |
| 2024/04/10 | 971 | 1,061 | 971 | 1,008 | +27 | +2.8% | 28,400 |
| 2024/04/09 | 939 | 981 | 935 | 981 | +43 | +4.6% | 17,100 |
| 2024/04/08 | 992 | 1,012 | 910 | 938 | -82 | -8% | 29,300 |
| 2024/04/05 | 1,033 | 1,039 | 979 | 1,020 | -20 | -1.9% | 15,100 |
| 2024/04/04 | 990 | 1,050 | 990 | 1,040 | +51 | +5.2% | 11,800 |
| 2024/04/03 | 1,012 | 1,012 | 986 | 989 | -23 | -2.3% | 10,800 |
| 2024/04/02 | 1,025 | 1,040 | 994 | 1,012 | -19 | -1.8% | 14,100 |
| 2024/04/01 | 1,139 | 1,139 | 1,017 | 1,031 | -58 | -5.3% | 8,400 |
| 2024/03/29 | 1,040 | 1,125 | 1,040 | 1,089 | +46 | +4.4% | 10,400 |
| 2024/03/28 | 1,076 | 1,080 | 1,030 | 1,043 | -51 | -4.7% | 8,500 |
| 2024/03/27 | 1,136 | 1,145 | 1,080 | 1,094 | -47 | -4.1% | 16,100 |
| 2024/03/26 | 1,180 | 1,218 | 1,136 | 1,141 | -39 | -3.3% | 26,300 |
| 2024/03/25 | 1,110 | 1,272 | 1,105 | 1,180 | +107 | +10% | 118,900 |
| 2024/03/22 | 1,059 | 1,074 | 1,028 | 1,073 | +7 | +0.7% | 4,300 |
| 2024/03/21 | 1,093 | 1,111 | 1,035 | 1,066 | -45 | -4.1% | 14,500 |
| 2024/03/19 | 1,108 | 1,149 | 1,088 | 1,111 | +19 | +1.7% | 17,800 |
| 2024/03/18 | 1,049 | 1,098 | 1,047 | 1,092 | +42 | +4% | 11,900 |
| 2024/03/15 | 1,050 | 1,054 | 1,030 | 1,050 | -10 | -0.9% | 6,700 |
| 2024/03/14 | 1,078 | 1,094 | 1,002 | 1,060 | -18 | -1.7% | 9,000 |
| 2024/03/13 | 1,094 | 1,107 | 1,044 | 1,078 | -15 | -1.4% | 15,700 |
| 2024/03/12 | 1,036 | 1,093 | 1,022 | 1,093 | +44 | +4.2% | 5,300 |
| 2024/03/11 | 1,070 | 1,092 | 1,016 | 1,049 | -44 | -4% | 17,100 |
| 2024/03/08 | 1,100 | 1,151 | 1,093 | 1,093 | -4 | -0.4% | 19,300 |
| 2024/03/07 | 1,124 | 1,146 | 1,074 | 1,097 | -27 | -2.4% | 18,600 |
| 2024/03/06 | 1,126 | 1,176 | 1,108 | 1,124 | -18 | -1.6% | 44,400 |
| 2024/03/05 | 1,150 | 1,160 | 1,101 | 1,142 | ±0 | ±0% | 15,900 |
| 2024/03/04 | 1,136 | 1,148 | 1,117 | 1,142 | +4 | +0.4% | 10,900 |
| 2024/03/01 | 1,206 | 1,237 | 1,137 | 1,138 | -95 | -7.7% | 29,600 |
1～
50
件表示中 / 96件
類似銘柄と比較する
現在ご覧いただいている「ナイル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ナイル | 84,400円 | +17.3% | - | 0.00% | - | 5.63倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| 鈴与シンワ | 244,500円 | +7.8% | +7.8% | 2.45% | 8.37倍 | 1.94倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| ベネフィットＪ | 120,700円 | -4.3% | +21.1% | 2.32% | 9.80倍 | 0.98倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
| Ｉ Ｃ | 93,100円 | +5.4% | +5.3% | 3.44% | 22.99倍 | 1.14倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| フォーバルＴＬ | 42,800円 | +7.3% | +9.1% | 4.67% | 10.24倍 | 2.47倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
市場注目の銘柄
チャート関連のコラム
