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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 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 |
2010/04/26 | 54,800 | 54,800 | 51,700 | 53,700 | +2,800 | +5.5% | 86 |
2010/04/23 | 50,100 | 51,800 | 49,500 | 50,900 | -900 | -1.7% | 55 |
2010/04/22 | 51,500 | 51,800 | 49,300 | 51,800 | +300 | +0.6% | 57 |
2010/04/21 | 50,000 | 53,700 | 47,000 | 51,500 | -4,500 | -8% | 326 |
2010/04/20 | 50,900 | 56,000 | 50,900 | 56,000 | +7,000 | +14.3% | 239 |
2010/04/19 | 42,800 | 49,000 | 42,800 | 49,000 | +7,000 | +16.7% | 349 |
2010/04/16 | 41,500 | 42,000 | 41,500 | 42,000 | +500 | +1.2% | 7 |
2010/04/15 | 41,500 | 41,500 | 41,350 | 41,500 | -500 | -1.2% | 7 |
2010/04/14 | 40,250 | 42,000 | 40,250 | 42,000 | +1,500 | +3.7% | 16 |
2010/04/13 | 40,400 | 40,500 | 40,300 | 40,500 | +100 | +0.2% | 3 |
2010/04/12 | 40,400 | 40,400 | 40,400 | 40,400 | +300 | +0.7% | 5 |
3401~
3450
件表示中 / 3457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 | 63,000円 | -4.4% | - | 0.00% | 12.83倍 | 2.00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 |
HOUSEI | 47,800円 | +20.7% | +57.8% | 0.63% | 16.77倍 | 1.07倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。越境EC事業も展開 |
Cマネジメント | 166,000円 | +8.4% | +9.2% | 2.41% | 10.24倍 | 1.06倍 |
|
独立系SI、関西から出発し全国展開。金融や医療に強く、インフラ構築も。SAPパートナー |
ポーターズ | 209,700円 | +16.5% | +1.1% | 0.00% | 12.26倍 | 3.22倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上9割超。直販で顧客深耕 |
ココペリ | 42,200円 | +9.8% | -5.0% | 0.00% | 1623.08倍 | 1.85倍 |
|
中小企業支援プラットフォーム「BigAdvance」運営。金融機関通じSaaSで提供 |
市場注目の銘柄
チャート関連のコラム