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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,565 | 3,590 | 3,475 | 3,525 | -85 | -2.4% | 13,100 |
| 2018/02/28 | 3,550 | 3,665 | 3,545 | 3,610 | +70 | +2% | 22,500 |
| 2018/02/27 | 3,530 | 3,540 | 3,400 | 3,540 | +55 | +1.6% | 25,700 |
| 2018/02/26 | 3,575 | 3,575 | 3,480 | 3,485 | -30 | -0.9% | 16,900 |
| 2018/02/23 | 3,600 | 3,600 | 3,500 | 3,515 | -70 | -2% | 18,600 |
| 2018/02/22 | 3,650 | 3,675 | 3,565 | 3,585 | -115 | -3.1% | 20,100 |
| 2018/02/21 | 3,705 | 3,840 | 3,640 | 3,700 | -35 | -0.9% | 14,800 |
| 2018/02/20 | 3,810 | 3,840 | 3,675 | 3,735 | -80 | -2.1% | 23,100 |
| 2018/02/19 | 3,800 | 3,925 | 3,750 | 3,815 | +125 | +3.4% | 28,200 |
| 2018/02/16 | 3,680 | 3,755 | 3,600 | 3,690 | -35 | -0.9% | 12,300 |
| 2018/02/15 | 3,545 | 3,730 | 3,390 | 3,725 | +250 | +7.2% | 28,200 |
| 2018/02/14 | 3,615 | 3,840 | 3,365 | 3,475 | -125 | -3.5% | 41,800 |
| 2018/02/13 | 3,865 | 3,875 | 3,560 | 3,600 | -160 | -4.3% | 32,400 |
| 2018/02/09 | 3,510 | 3,765 | 3,425 | 3,760 | +40 | +1.1% | 28,800 |
| 2018/02/08 | 3,795 | 3,850 | 3,500 | 3,720 | +460 | +14.1% | 91,500 |
| 2018/02/07 | 3,555 | 3,555 | 3,155 | 3,260 | -85 | -2.5% | 29,800 |
| 2018/02/06 | 3,630 | 3,645 | 3,115 | 3,345 | -465 | -12.2% | 104,600 |
| 2018/02/05 | 3,700 | 3,820 | 3,700 | 3,810 | +5 | +0.1% | 12,400 |
| 2018/02/02 | 3,815 | 3,870 | 3,755 | 3,805 | -35 | -0.9% | 6,400 |
| 2018/02/01 | 3,775 | 3,845 | 3,720 | 3,840 | +5 | +0.1% | 10,000 |
| 2018/01/31 | 3,800 | 3,845 | 3,745 | 3,835 | -10 | -0.3% | 21,700 |
| 2018/01/30 | 3,885 | 3,890 | 3,815 | 3,845 | -40 | -1% | 12,900 |
| 2018/01/29 | 4,025 | 4,025 | 3,840 | 3,885 | -150 | -3.7% | 21,000 |
| 2018/01/26 | 4,080 | 4,090 | 4,000 | 4,035 | -50 | -1.2% | 5,700 |
| 2018/01/25 | 4,115 | 4,130 | 4,050 | 4,085 | -65 | -1.6% | 12,300 |
| 2018/01/24 | 4,115 | 4,160 | 4,110 | 4,150 | +35 | +0.9% | 6,000 |
| 2018/01/23 | 4,130 | 4,130 | 4,080 | 4,115 | +10 | +0.2% | 4,900 |
| 2018/01/22 | 4,010 | 4,130 | 3,960 | 4,105 | +80 | +2% | 10,300 |
| 2018/01/19 | 4,000 | 4,170 | 4,000 | 4,025 | +55 | +1.4% | 24,900 |
| 2018/01/18 | 4,000 | 4,000 | 3,910 | 3,970 | +45 | +1.1% | 12,100 |
| 2018/01/17 | 3,955 | 3,980 | 3,905 | 3,925 | -95 | -2.4% | 9,100 |
| 2018/01/16 | 3,830 | 4,090 | 3,830 | 4,020 | +190 | +5% | 18,200 |
| 2018/01/15 | 3,785 | 3,905 | 3,785 | 3,830 | +70 | +1.9% | 11,900 |
| 2018/01/12 | 3,740 | 3,850 | 3,700 | 3,760 | +70 | +1.9% | 10,300 |
| 2018/01/11 | 3,675 | 3,725 | 3,660 | 3,690 | +15 | +0.4% | 6,900 |
| 2018/01/10 | 3,675 | 3,710 | 3,675 | 3,675 | -10 | -0.3% | 5,900 |
| 2018/01/09 | 3,720 | 3,720 | 3,640 | 3,685 | -30 | -0.8% | 8,800 |
| 2018/01/05 | 3,645 | 3,715 | 3,625 | 3,715 | +90 | +2.5% | 10,000 |
| 2018/01/04 | 3,675 | 3,700 | 3,620 | 3,625 | -50 | -1.4% | 11,500 |
| 2017/12/29 | 3,700 | 3,730 | 3,655 | 3,675 | -25 | -0.7% | 9,700 |
| 2017/12/28 | 3,750 | 3,770 | 3,670 | 3,700 | -40 | -1.1% | 25,400 |
| 2017/12/27 | 3,640 | 3,745 | 3,620 | 3,740 | +120 | +3.3% | 11,100 |
| 2017/12/26 | 3,620 | 3,680 | 3,615 | 3,620 | -45 | -1.2% | 14,300 |
| 2017/12/25 | 3,690 | 3,715 | 3,615 | 3,665 | -55 | -1.5% | 33,300 |
| 2017/12/22 | 3,725 | 3,725 | 3,635 | 3,720 | +15 | +0.4% | 30,400 |
| 2017/12/21 | 3,800 | 3,800 | 3,705 | 3,705 | -90 | -2.4% | 21,300 |
| 2017/12/20 | 3,795 | 3,915 | 3,765 | 3,795 | +5 | +0.1% | 25,800 |
| 2017/12/19 | 3,775 | 3,790 | 3,760 | 3,790 | +35 | +0.9% | 5,500 |
| 2017/12/18 | 3,710 | 3,770 | 3,710 | 3,755 | +55 | +1.5% | 7,200 |
| 2017/12/15 | 3,795 | 3,800 | 3,670 | 3,700 | -30 | -0.8% | 26,800 |
1751～
1800
件表示中 / 3692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 | 61,400円 | -8.5% | -37.5% | 0.00% | 81.22倍 | 2.09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 |
| マーソ | 93,200円 | 0.0% | -77.1% | 0.00% | 132.39倍 | 1.64倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
| エーアイ | 47,000円 | - | - | 0.00% | - | 2.40倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
| ＡＰＬＩＸ | 15,000円 | +1.6% | -5.7% | 2.33% | 21.77倍 | 1.26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 |
| Ｓイノベション | 86,500円 | +6.1% | +27.7% | 0.00% | 17.50倍 | 2.04倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
市場注目の銘柄
チャート関連のコラム
