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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 80,800 | 93,500 | 80,800 | 90,000 | +9,300 | +11.5% | 206 |
| 2010/07/08 | 75,000 | 81,000 | 75,000 | 80,700 | +10,100 | +14.3% | 95 |
| 2010/07/07 | 72,000 | 78,000 | 70,600 | 70,600 | +600 | +0.9% | 34 |
| 2010/07/06 | 69,000 | 72,000 | 67,000 | 70,000 | +1,000 | +1.4% | 78 |
| 2010/07/05 | 70,000 | 73,000 | 68,000 | 69,000 | -2,900 | -4% | 64 |
| 2010/07/02 | 71,000 | 71,900 | 66,000 | 71,900 | +1,900 | +2.7% | 118 |
| 2010/07/01 | 62,000 | 71,900 | 62,000 | 70,000 | +8,000 | +12.9% | 202 |
| 2010/06/30 | 61,100 | 63,500 | 60,000 | 62,000 | -1,000 | -1.6% | 47 |
| 2010/06/29 | 58,500 | 65,500 | 58,500 | 63,000 | +6,500 | +11.5% | 267 |
| 2010/06/28 | 51,000 | 61,000 | 51,000 | 56,500 | +2,500 | +4.6% | 87 |
| 2010/06/25 | 52,000 | 54,000 | 50,000 | 54,000 | +6,900 | +14.6% | 47 |
| 2010/06/24 | 47,100 | 47,200 | 46,800 | 47,100 | -400 | -0.8% | 12 |
| 2010/06/23 | 48,000 | 48,000 | 47,000 | 47,500 | -2,200 | -4.4% | 17 |
| 2010/06/22 | 50,100 | 50,100 | 48,000 | 49,700 | -300 | -0.6% | 13 |
| 2010/06/21 | 51,300 | 51,300 | 50,000 | 50,000 | ±0 | ±0% | 17 |
| 2010/06/18 | 49,600 | 50,000 | 49,500 | 50,000 | -400 | -0.8% | 11 |
| 2010/06/17 | 51,100 | 53,000 | 48,600 | 50,400 | -3,600 | -6.7% | 58 |
| 2010/06/16 | 49,400 | 54,000 | 49,400 | 54,000 | +7,000 | +14.9% | 206 |
| 2010/06/15 | 47,150 | 48,500 | 47,000 | 47,000 | +600 | +1.3% | 29 |
| 2010/06/14 | 43,500 | 46,400 | 43,500 | 46,400 | +2,900 | +6.7% | 31 |
| 2010/06/11 | 43,500 | 44,000 | 43,500 | 43,500 | +500 | +1.2% | 16 |
| 2010/06/10 | 43,000 | 43,000 | 42,350 | 43,000 | -100 | -0.2% | 14 |
| 2010/06/09 | 43,550 | 44,400 | 43,050 | 43,100 | -3,250 | -7% | 13 |
| 2010/06/08 | 46,400 | 46,400 | 44,500 | 46,350 | -100 | -0.2% | 11 |
| 2010/06/07 | 42,200 | 46,450 | 42,200 | 46,450 | +1,450 | +3.2% | 4 |
| 2010/06/04 | 46,700 | 46,700 | 45,000 | 45,000 | -1,000 | -2.2% | 18 |
| 2010/06/03 | 43,000 | 46,000 | 43,000 | 46,000 | +2,600 | +6% | 20 |
| 2010/06/02 | 41,300 | 43,400 | 41,300 | 43,400 | +1,400 | +3.3% | 2 |
| 2010/06/01 | 46,000 | 46,000 | 42,000 | 42,000 | -3,000 | -6.7% | 7 |
| 2010/05/31 | 44,500 | 45,000 | 44,500 | 45,000 | +1,800 | +4.2% | 6 |
| 2010/05/28 | 45,000 | 45,000 | 43,200 | 43,200 | - | - | 6 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 44,100 | 45,600 | 43,500 | 45,600 | +1,500 | +3.4% | 9 |
| 2010/05/25 | 46,200 | 46,200 | 44,100 | 44,100 | -3,400 | -7.2% | 25 |
| 2010/05/24 | 46,600 | 49,400 | 46,600 | 47,500 | -1,200 | -2.5% | 15 |
| 2010/05/21 | 49,500 | 49,500 | 46,500 | 48,700 | -1,300 | -2.6% | 24 |
| 2010/05/20 | 51,700 | 54,600 | 49,000 | 50,000 | +500 | +1% | 38 |
| 2010/05/19 | 48,000 | 50,100 | 47,000 | 49,500 | +300 | +0.6% | 46 |
| 2010/05/18 | 49,800 | 51,200 | 48,500 | 49,200 | -400 | -0.8% | 44 |
| 2010/05/17 | 51,400 | 54,600 | 49,600 | 49,600 | +2,000 | +4.2% | 266 |
| 2010/05/14 | 47,600 | 48,600 | 47,600 | 47,600 | -2,300 | -4.6% | 14 |
| 2010/05/13 | 49,300 | 49,900 | 48,000 | 49,900 | +1,300 | +2.7% | 13 |
| 2010/05/12 | 47,900 | 48,600 | 47,900 | 48,600 | +700 | +1.5% | 2 |
| 2010/05/11 | 51,500 | 52,500 | 47,900 | 47,900 | +400 | +0.8% | 44 |
| 2010/05/10 | 48,600 | 51,000 | 46,100 | 47,500 | -2,500 | -5% | 49 |
| 2010/05/07 | 49,100 | 50,500 | 48,300 | 50,000 | -5,800 | -10.4% | 76 |
| 2010/05/06 | 65,000 | 65,000 | 54,100 | 55,800 | -8,200 | -12.8% | 122 |
| 2010/04/30 | 66,200 | 66,200 | 58,500 | 64,000 | +3,100 | +5.1% | 115 |
| 2010/04/28 | 58,000 | 60,900 | 56,200 | 60,900 | -2,200 | -3.5% | 55 |
| 2010/04/27 | 52,900 | 63,700 | 52,000 | 63,100 | +9,400 | +17.5% | 178 |
3701～
3750
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
