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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
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
