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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,655 | 3,730 | 3,640 | 3,730 | +50 | +1.4% | 11,100 |
| 2017/12/13 | 3,700 | 3,760 | 3,665 | 3,680 | -25 | -0.7% | 17,800 |
| 2017/12/12 | 3,695 | 3,830 | 3,675 | 3,705 | +30 | +0.8% | 30,000 |
| 2017/12/11 | 3,645 | 3,690 | 3,605 | 3,675 | +15 | +0.4% | 10,800 |
| 2017/12/08 | 3,700 | 3,700 | 3,535 | 3,660 | +20 | +0.5% | 29,100 |
| 2017/12/07 | 3,715 | 3,735 | 3,615 | 3,640 | +15 | +0.4% | 22,600 |
| 2017/12/06 | 3,560 | 4,025 | 3,510 | 3,625 | +80 | +2.3% | 123,100 |
| 2017/12/05 | 3,690 | 3,705 | 3,545 | 3,545 | -155 | -4.2% | 18,000 |
| 2017/12/04 | 3,700 | 3,750 | 3,670 | 3,700 | -20 | -0.5% | 9,300 |
| 2017/12/01 | 3,720 | 3,745 | 3,660 | 3,720 | ±0 | ±0% | 9,800 |
| 2017/11/30 | 3,775 | 3,785 | 3,650 | 3,720 | -80 | -2.1% | 18,300 |
| 2017/11/29 | 3,730 | 3,810 | 3,705 | 3,800 | +70 | +1.9% | 8,300 |
| 2017/11/28 | 3,785 | 3,830 | 3,680 | 3,730 | -95 | -2.5% | 14,100 |
| 2017/11/27 | 3,850 | 3,850 | 3,735 | 3,825 | +25 | +0.7% | 12,000 |
| 2017/11/24 | 3,780 | 3,830 | 3,735 | 3,800 | -50 | -1.3% | 12,900 |
| 2017/11/22 | 3,610 | 3,865 | 3,610 | 3,850 | +215 | +5.9% | 31,700 |
| 2017/11/21 | 3,630 | 3,635 | 3,590 | 3,635 | +5 | +0.1% | 2,800 |
| 2017/11/20 | 3,600 | 3,685 | 3,580 | 3,630 | +30 | +0.8% | 7,900 |
| 2017/11/17 | 3,505 | 3,600 | 3,425 | 3,600 | +105 | +3% | 10,600 |
| 2017/11/16 | 3,495 | 3,590 | 3,480 | 3,495 | +105 | +3.1% | 19,600 |
| 2017/11/15 | 3,600 | 3,660 | 3,225 | 3,390 | -225 | -6.2% | 77,000 |
| 2017/11/14 | 3,875 | 3,880 | 3,605 | 3,615 | -305 | -7.8% | 56,700 |
| 2017/11/13 | 3,800 | 4,050 | 3,800 | 3,920 | +110 | +2.9% | 26,200 |
| 2017/11/10 | 3,725 | 3,870 | 3,725 | 3,810 | +30 | +0.8% | 8,700 |
| 2017/11/09 | 3,880 | 3,955 | 3,750 | 3,780 | -90 | -2.3% | 22,000 |
| 2017/11/08 | 3,845 | 3,915 | 3,835 | 3,870 | +25 | +0.7% | 4,500 |
| 2017/11/07 | 3,720 | 3,895 | 3,700 | 3,845 | +95 | +2.5% | 12,100 |
| 2017/11/06 | 3,815 | 3,815 | 3,715 | 3,750 | -75 | -2% | 16,300 |
| 2017/11/02 | 3,945 | 3,945 | 3,825 | 3,825 | -80 | -2% | 12,600 |
| 2017/11/01 | 3,955 | 3,965 | 3,900 | 3,905 | -30 | -0.8% | 14,300 |
| 2017/10/31 | 3,830 | 3,935 | 3,790 | 3,935 | +100 | +2.6% | 7,700 |
| 2017/10/30 | 3,910 | 3,965 | 3,810 | 3,835 | -100 | -2.5% | 13,500 |
| 2017/10/27 | 3,805 | 3,990 | 3,805 | 3,935 | +195 | +5.2% | 33,100 |
| 2017/10/26 | 3,695 | 3,795 | 3,665 | 3,740 | +30 | +0.8% | 8,800 |
| 2017/10/25 | 3,800 | 3,845 | 3,690 | 3,710 | -90 | -2.4% | 17,600 |
| 2017/10/24 | 3,645 | 3,860 | 3,580 | 3,800 | +175 | +4.8% | 26,300 |
| 2017/10/23 | 3,630 | 3,640 | 3,555 | 3,625 | -5 | -0.1% | 12,900 |
| 2017/10/20 | 3,680 | 3,680 | 3,620 | 3,630 | -85 | -2.3% | 10,100 |
| 2017/10/19 | 3,655 | 3,715 | 3,640 | 3,715 | +25 | +0.7% | 8,100 |
| 2017/10/18 | 3,725 | 3,780 | 3,650 | 3,690 | -75 | -2% | 15,900 |
| 2017/10/17 | 3,775 | 3,810 | 3,750 | 3,765 | -35 | -0.9% | 7,100 |
| 2017/10/16 | 3,840 | 3,840 | 3,710 | 3,800 | -40 | -1% | 17,600 |
| 2017/10/13 | 3,800 | 3,875 | 3,720 | 3,840 | +80 | +2.1% | 25,400 |
| 2017/10/12 | 3,695 | 3,785 | 3,630 | 3,760 | +90 | +2.5% | 13,300 |
| 2017/10/11 | 3,675 | 3,675 | 3,625 | 3,670 | +5 | +0.1% | 4,400 |
| 2017/10/10 | 3,675 | 3,740 | 3,665 | 3,665 | -35 | -0.9% | 3,900 |
| 2017/10/06 | 3,665 | 3,750 | 3,625 | 3,700 | +35 | +1% | 11,700 |
| 2017/10/05 | 3,720 | 3,775 | 3,580 | 3,665 | -50 | -1.3% | 24,200 |
| 2017/10/04 | 3,850 | 3,850 | 3,710 | 3,715 | -60 | -1.6% | 15,500 |
| 2017/10/03 | 3,775 | 3,815 | 3,730 | 3,775 | -45 | -1.2% | 16,900 |
1801～
1850
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
