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 |
|---|---|---|---|---|---|---|---|
| 2010/10/05 | 45,500 | 45,500 | 45,500 | 45,500 | -500 | -1.1% | 5 |
| 2010/10/04 | 45,700 | 46,000 | 45,700 | 46,000 | -1,000 | -2.1% | 10 |
| 2010/10/01 | 47,000 | 47,000 | 47,000 | 47,000 | -2,000 | -4.1% | 1 |
| 2010/09/30 | 46,300 | 49,000 | 46,300 | 49,000 | - | - | 13 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 46,500 | 47,000 | 45,800 | 46,000 | -1,800 | -3.8% | 24 |
| 2010/09/27 | 49,900 | 49,900 | 47,500 | 47,800 | -700 | -1.4% | 15 |
| 2010/09/24 | 49,000 | 49,000 | 48,500 | 48,500 | -1,500 | -3% | 2 |
| 2010/09/22 | 50,000 | 50,000 | 50,000 | 50,000 | -1,700 | -3.3% | 1 |
| 2010/09/21 | 50,500 | 51,700 | 50,500 | 51,700 | +1,700 | +3.4% | 7 |
| 2010/09/17 | 49,500 | 50,100 | 49,500 | 50,000 | +1,000 | +2% | 3 |
| 2010/09/16 | 47,600 | 49,000 | 47,600 | 49,000 | +200 | +0.4% | 9 |
| 2010/09/15 | 46,900 | 48,800 | 46,900 | 48,800 | -200 | -0.4% | 30 |
| 2010/09/14 | 47,900 | 49,000 | 47,900 | 49,000 | +400 | +0.8% | 3 |
| 2010/09/13 | 48,500 | 48,600 | 48,300 | 48,600 | +100 | +0.2% | 8 |
| 2010/09/10 | 48,700 | 49,000 | 47,500 | 48,500 | -900 | -1.8% | 27 |
| 2010/09/09 | 49,400 | 49,400 | 49,400 | 49,400 | +900 | +1.9% | 2 |
| 2010/09/08 | 49,500 | 49,500 | 48,500 | 48,500 | -3,500 | -6.7% | 12 |
| 2010/09/07 | 50,500 | 52,000 | 50,500 | 52,000 | +2,000 | +4% | 4 |
| 2010/09/06 | 48,300 | 50,000 | 48,300 | 50,000 | +2,500 | +5.3% | 6 |
| 2010/09/03 | 47,500 | 47,500 | 47,500 | 47,500 | +1,500 | +3.3% | 1 |
| 2010/09/02 | 46,000 | 46,000 | 46,000 | 46,000 | ±0 | ±0% | 1 |
| 2010/09/01 | 46,200 | 46,200 | 45,300 | 46,000 | -500 | -1.1% | 11 |
| 2010/08/31 | 48,900 | 48,900 | 46,500 | 46,500 | -2,400 | -4.9% | 6 |
| 2010/08/30 | 48,900 | 51,000 | 48,900 | 48,900 | +2,900 | +6.3% | 7 |
| 2010/08/27 | 49,000 | 49,000 | 46,000 | 46,000 | -2,000 | -4.2% | 32 |
| 2010/08/26 | 49,700 | 50,000 | 48,000 | 48,000 | -1,000 | -2% | 7 |
| 2010/08/25 | 50,000 | 50,000 | 49,000 | 49,000 | -1,400 | -2.8% | 2 |
| 2010/08/24 | 48,500 | 50,400 | 47,000 | 50,400 | +400 | +0.8% | 16 |
| 2010/08/23 | 52,000 | 53,000 | 50,000 | 50,000 | ±0 | ±0% | 5 |
| 2010/08/20 | 50,500 | 51,100 | 50,000 | 50,000 | -3,500 | -6.5% | 17 |
| 2010/08/19 | 46,600 | 53,500 | 46,600 | 53,500 | +7,000 | +15.1% | 35 |
| 2010/08/18 | 49,000 | 49,000 | 46,500 | 46,500 | -600 | -1.3% | 20 |
| 2010/08/17 | 52,000 | 52,000 | 47,100 | 47,100 | -4,900 | -9.4% | 41 |
| 2010/08/16 | 55,000 | 55,000 | 52,000 | 52,000 | -3,000 | -5.5% | 5 |
| 2010/08/13 | 55,000 | 55,000 | 55,000 | 55,000 | -800 | -1.4% | 1 |
| 2010/08/12 | 56,000 | 56,000 | 55,800 | 55,800 | -1,200 | -2.1% | 11 |
| 2010/08/11 | 59,000 | 60,000 | 57,000 | 57,000 | -10,000 | -14.9% | 119 |
| 2010/08/10 | 70,000 | 70,000 | 67,000 | 67,000 | -2,000 | -2.9% | 11 |
| 2010/08/09 | 67,800 | 69,000 | 67,800 | 69,000 | +1,200 | +1.8% | 25 |
| 2010/08/06 | 68,000 | 68,000 | 67,800 | 67,800 | +2,800 | +4.3% | 7 |
| 2010/08/05 | 68,300 | 68,300 | 65,000 | 65,000 | -3,700 | -5.4% | 26 |
| 2010/08/04 | 63,600 | 71,000 | 63,600 | 68,700 | +5,100 | +8% | 34 |
| 2010/08/03 | 63,600 | 63,600 | 61,800 | 63,600 | +100 | +0.2% | 12 |
| 2010/08/02 | 64,100 | 65,500 | 62,100 | 63,500 | +400 | +0.6% | 16 |
| 2010/07/30 | 67,000 | 67,000 | 63,100 | 63,100 | -3,200 | -4.8% | 39 |
| 2010/07/29 | 67,100 | 67,400 | 65,200 | 66,300 | -2,600 | -3.8% | 32 |
| 2010/07/28 | 68,400 | 68,900 | 68,400 | 68,900 | -100 | -0.1% | 7 |
| 2010/07/27 | 70,100 | 70,300 | 69,000 | 69,000 | -2,700 | -3.8% | 17 |
| 2010/07/26 | 71,900 | 71,900 | 68,400 | 71,700 | +500 | +0.7% | 30 |
3551～
3600
件表示中 / 3677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 | 49,700円 | -8.5% | -37.5% | 0.00% | 65.74倍 | 1.70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 |
| ｅｎｉｓｈ | 9,300円 | -0.5% | - | 0.00% | - | 3.05倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
| サイオス | 31,300円 | -7.6% | -15.3% | 0.00% | 27.12倍 | 1.90倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
| ネオマーケ | 103,800円 | +19.2% | +614.3% | 0.00% | 36.94倍 | 3.19倍 |
|
企業のマーケティング支援が柱。市場調査から商品開発・販売まで一貫して支援。業務は内製化 |
| オプロ | 117,200円 | +22.8% | +1.9% | 0.00% | 17.62倍 | 2.48倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
市場注目の銘柄
チャート関連のコラム
