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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,721 | 1,751 | 1,677 | 1,742 | -19 | -1.1% | 35,900 |
| 2018/04/06 | 1,845 | 1,849 | 1,731 | 1,761 | +53 | +3.1% | 71,000 |
| 2018/04/05 | 1,699 | 1,765 | 1,670 | 1,708 | +22 | +1.3% | 38,100 |
| 2018/04/04 | 1,782 | 1,782 | 1,680 | 1,686 | -68 | -3.9% | 54,800 |
| 2018/04/03 | 1,752 | 1,780 | 1,726 | 1,754 | -17 | -1% | 20,200 |
| 2018/04/02 | 1,819 | 1,850 | 1,765 | 1,771 | -29 | -1.6% | 40,800 |
| 2018/03/30 | 1,823 | 1,830 | 1,788 | 1,800 | -1 | -0.1% | 12,400 |
| 2018/03/29 | 1,801 | 1,804 | 1,765 | 1,801 | +11 | +0.6% | 12,400 |
| 2018/03/28 | 1,770 | 1,811 | 1,763 | 1,790 | -1,760 | -49.6% | 13,600 |
| 2018/03/27 | 3,715 | 3,770 | 3,530 | 3,550 | -125 | -3.4% | 56,100 |
| 2018/03/26 | 3,730 | 3,820 | 3,570 | 3,675 | -90 | -2.4% | 35,200 |
| 2018/03/23 | 3,780 | 3,905 | 3,730 | 3,765 | -245 | -6.1% | 34,400 |
| 2018/03/22 | 4,110 | 4,345 | 3,995 | 4,010 | -115 | -2.8% | 40,300 |
| 2018/03/20 | 4,010 | 4,205 | 3,960 | 4,125 | +50 | +1.2% | 26,100 |
| 2018/03/19 | 3,795 | 4,170 | 3,785 | 4,075 | +235 | +6.1% | 66,700 |
| 2018/03/16 | 3,855 | 3,860 | 3,800 | 3,840 | -20 | -0.5% | 25,300 |
| 2018/03/15 | 3,795 | 3,860 | 3,765 | 3,860 | +25 | +0.7% | 9,400 |
| 2018/03/14 | 3,750 | 3,850 | 3,730 | 3,835 | +60 | +1.6% | 8,900 |
| 2018/03/13 | 3,620 | 3,805 | 3,620 | 3,775 | +125 | +3.4% | 13,700 |
| 2018/03/12 | 3,735 | 3,790 | 3,610 | 3,650 | -105 | -2.8% | 21,900 |
| 2018/03/09 | 3,805 | 3,855 | 3,720 | 3,755 | -105 | -2.7% | 30,600 |
| 2018/03/08 | 3,630 | 3,890 | 3,630 | 3,860 | +250 | +6.9% | 53,000 |
| 2018/03/07 | 3,665 | 3,675 | 3,475 | 3,610 | +155 | +4.5% | 76,600 |
| 2018/03/06 | 3,425 | 3,485 | 3,405 | 3,455 | +100 | +3% | 11,400 |
| 2018/03/05 | 3,400 | 3,480 | 3,305 | 3,355 | -90 | -2.6% | 26,900 |
| 2018/03/02 | 3,410 | 3,450 | 3,370 | 3,445 | -80 | -2.3% | 20,400 |
| 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 |
1801～
1850
件表示中 / 3768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 | 58,400円 | +8.8% | +319.4% | 0.00% | 28.10倍 | 1.92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 |
| オルトプラス | 8,000円 | -20.4% | - | 0.00% | - | 3.42倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材紹介も |
| ファベル | 105,000円 | +10.2% | +21.3% | 2.86% | 11.19倍 | 1.27倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| ジョルダン | 59,100円 | -7.8% | - | 1.02% | 13.70倍 | 0.66倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
| シンカ | 96,500円 | +20.1% | +2.1% | 0.00% | 128.15倍 | 3.01倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
市場注目の銘柄
チャート関連のコラム
