エヌジェイホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/10/26 | 1,117 | 1,117 | 1,061 | 1,084 | -14 | -1.3% | 4,700 |
2020/10/23 | 1,080 | 1,098 | 1,080 | 1,098 | -1 | -0.1% | 2,400 |
2020/10/22 | 1,039 | 1,100 | 1,026 | 1,099 | ±0 | ±0% | 12,900 |
2020/10/21 | 1,052 | 1,115 | 1,052 | 1,099 | +21 | +1.9% | 1,900 |
2020/10/20 | 1,097 | 1,117 | 1,077 | 1,078 | -3 | -0.3% | 1,200 |
2020/10/19 | 1,101 | 1,129 | 1,065 | 1,081 | -20 | -1.8% | 4,900 |
2020/10/16 | 1,124 | 1,124 | 1,100 | 1,101 | -25 | -2.2% | 3,900 |
2020/10/15 | 1,160 | 1,160 | 1,126 | 1,126 | -46 | -3.9% | 3,000 |
2020/10/14 | 1,165 | 1,174 | 1,155 | 1,172 | -5 | -0.4% | 1,400 |
2020/10/13 | 1,180 | 1,190 | 1,168 | 1,177 | -13 | -1.1% | 2,800 |
2020/10/12 | 1,182 | 1,202 | 1,182 | 1,190 | -3 | -0.3% | 1,300 |
2020/10/09 | 1,239 | 1,239 | 1,172 | 1,193 | -46 | -3.7% | 6,800 |
2020/10/08 | 1,219 | 1,239 | 1,219 | 1,239 | +20 | +1.6% | 600 |
2020/10/07 | 1,219 | 1,219 | 1,219 | 1,219 | ±0 | ±0% | 100 |
2020/10/06 | 1,233 | 1,236 | 1,205 | 1,219 | -14 | -1.1% | 3,000 |
2020/10/05 | 1,249 | 1,299 | 1,233 | 1,233 | -28 | -2.2% | 4,100 |
2020/10/02 | 1,253 | 1,261 | 1,203 | 1,261 | - | - | 11,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,229 | 1,254 | 1,225 | 1,251 | +12 | +1% | 3,200 |
2020/09/29 | 1,259 | 1,259 | 1,231 | 1,239 | -21 | -1.7% | 3,500 |
2020/09/28 | 1,277 | 1,291 | 1,249 | 1,260 | -21 | -1.6% | 5,000 |
2020/09/25 | 1,286 | 1,287 | 1,271 | 1,281 | -18 | -1.4% | 3,700 |
2020/09/24 | 1,295 | 1,308 | 1,277 | 1,299 | -9 | -0.7% | 3,400 |
2020/09/23 | 1,291 | 1,323 | 1,288 | 1,308 | ±0 | ±0% | 4,700 |
2020/09/18 | 1,280 | 1,308 | 1,270 | 1,308 | +38 | +3% | 11,100 |
2020/09/17 | 1,281 | 1,281 | 1,261 | 1,270 | -11 | -0.9% | 1,800 |
2020/09/16 | 1,250 | 1,281 | 1,250 | 1,281 | +15 | +1.2% | 5,000 |
2020/09/15 | 1,271 | 1,284 | 1,240 | 1,266 | -1 | -0.1% | 4,300 |
2020/09/14 | 1,264 | 1,273 | 1,239 | 1,267 | +19 | +1.5% | 6,000 |
2020/09/11 | 1,240 | 1,255 | 1,213 | 1,248 | +12 | +1% | 7,800 |
2020/09/10 | 1,225 | 1,259 | 1,224 | 1,236 | +25 | +2.1% | 10,000 |
2020/09/09 | 1,369 | 1,369 | 1,211 | 1,211 | -165 | -12% | 28,500 |
2020/09/08 | 1,298 | 1,380 | 1,291 | 1,376 | +88 | +6.8% | 20,200 |
2020/09/07 | 1,256 | 1,290 | 1,242 | 1,288 | +15 | +1.2% | 7,000 |
2020/09/04 | 1,219 | 1,280 | 1,212 | 1,273 | +33 | +2.7% | 13,700 |
2020/09/03 | 1,271 | 1,274 | 1,240 | 1,240 | -33 | -2.6% | 7,300 |
2020/09/02 | 1,279 | 1,294 | 1,230 | 1,273 | -2 | -0.2% | 11,200 |
2020/09/01 | 1,269 | 1,275 | 1,245 | 1,275 | +36 | +2.9% | 6,800 |
2020/08/31 | 1,199 | 1,247 | 1,199 | 1,239 | +53 | +4.5% | 9,500 |
2020/08/28 | 1,238 | 1,267 | 1,155 | 1,186 | -40 | -3.3% | 23,600 |
2020/08/27 | 1,290 | 1,290 | 1,225 | 1,226 | -64 | -5% | 5,400 |
2020/08/26 | 1,224 | 1,290 | 1,224 | 1,290 | +90 | +7.5% | 13,100 |
2020/08/25 | 1,299 | 1,299 | 1,196 | 1,200 | -99 | -7.6% | 14,300 |
2020/08/24 | 1,299 | 1,299 | 1,255 | 1,299 | +34 | +2.7% | 10,200 |
2020/08/21 | 1,246 | 1,288 | 1,172 | 1,265 | -40 | -3.1% | 40,200 |
2020/08/20 | 1,210 | 1,329 | 1,190 | 1,305 | +115 | +9.7% | 35,500 |
2020/08/19 | 1,129 | 1,205 | 1,110 | 1,190 | +62 | +5.5% | 13,500 |
2020/08/18 | 1,138 | 1,138 | 1,108 | 1,128 | -3 | -0.3% | 1,900 |
2020/08/17 | 1,100 | 1,139 | 1,100 | 1,131 | +21 | +1.9% | 3,500 |
2020/08/14 | 1,112 | 1,138 | 1,093 | 1,110 | -62 | -5.3% | 11,200 |
1151~
1200
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「エヌジェイHD」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 |
---|---|---|---|---|---|---|---|---|
エヌジェイHD | 62,200円 | -8.5% | -37.5% | 0.00% | 82.28倍 | 2.12倍 |
|
ゲームの開発・運営受託が主力。au、UQモバイルや併売店中心の携帯ショップも手がける |
ZUU | 70,400円 | +13.6% | +131.5% | 0.00% | 1117.46倍 | 2.53倍 |
|
金融メディア「ZUUオンライン」運営。金融機関等向けに送客。資産運用コンサルに軸足移行中 |
KaizenPF | 19,600円 | +0.6% | - | 0.00% | - | 1.13倍 |
|
企業サービスのデジタル化支援するUX/DXソリューションと動画ソリューションが柱 |
メディカネット | 30,500円 | +21.9% | -5.3% | 0.98% | 19.58倍 | 1.44倍 |
|
インプラント、矯正など自由診療歯科向けサイト運営。Webマーケなど歯科経営支援も育成 |
APLIX | 14,900円 | +1.6% | -5.7% | 2.35% | 21.63倍 | 1.25倍 |
|
祖業のソフト基盤技術から撤退。IoTに資源集中し経営再建。19年進出のMVNO関連が柱に |
市場注目の銘柄
チャート関連のコラム