ナイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,000 | 1,000 | 972 | 972 | -24 | -2.4% | 4,800 |
| 2024/04/11 | 995 | 1,002 | 983 | 996 | -12 | -1.2% | 7,200 |
| 2024/04/10 | 971 | 1,061 | 971 | 1,008 | +27 | +2.8% | 28,400 |
| 2024/04/09 | 939 | 981 | 935 | 981 | +43 | +4.6% | 17,100 |
| 2024/04/08 | 992 | 1,012 | 910 | 938 | -82 | -8% | 29,300 |
| 2024/04/05 | 1,033 | 1,039 | 979 | 1,020 | -20 | -1.9% | 15,100 |
| 2024/04/04 | 990 | 1,050 | 990 | 1,040 | +51 | +5.2% | 11,800 |
| 2024/04/03 | 1,012 | 1,012 | 986 | 989 | -23 | -2.3% | 10,800 |
| 2024/04/02 | 1,025 | 1,040 | 994 | 1,012 | -19 | -1.8% | 14,100 |
| 2024/04/01 | 1,139 | 1,139 | 1,017 | 1,031 | -58 | -5.3% | 8,400 |
| 2024/03/29 | 1,040 | 1,125 | 1,040 | 1,089 | +46 | +4.4% | 10,400 |
| 2024/03/28 | 1,076 | 1,080 | 1,030 | 1,043 | -51 | -4.7% | 8,500 |
| 2024/03/27 | 1,136 | 1,145 | 1,080 | 1,094 | -47 | -4.1% | 16,100 |
| 2024/03/26 | 1,180 | 1,218 | 1,136 | 1,141 | -39 | -3.3% | 26,300 |
| 2024/03/25 | 1,110 | 1,272 | 1,105 | 1,180 | +107 | +10% | 118,900 |
| 2024/03/22 | 1,059 | 1,074 | 1,028 | 1,073 | +7 | +0.7% | 4,300 |
| 2024/03/21 | 1,093 | 1,111 | 1,035 | 1,066 | -45 | -4.1% | 14,500 |
| 2024/03/19 | 1,108 | 1,149 | 1,088 | 1,111 | +19 | +1.7% | 17,800 |
| 2024/03/18 | 1,049 | 1,098 | 1,047 | 1,092 | +42 | +4% | 11,900 |
| 2024/03/15 | 1,050 | 1,054 | 1,030 | 1,050 | -10 | -0.9% | 6,700 |
| 2024/03/14 | 1,078 | 1,094 | 1,002 | 1,060 | -18 | -1.7% | 9,000 |
| 2024/03/13 | 1,094 | 1,107 | 1,044 | 1,078 | -15 | -1.4% | 15,700 |
| 2024/03/12 | 1,036 | 1,093 | 1,022 | 1,093 | +44 | +4.2% | 5,300 |
| 2024/03/11 | 1,070 | 1,092 | 1,016 | 1,049 | -44 | -4% | 17,100 |
| 2024/03/08 | 1,100 | 1,151 | 1,093 | 1,093 | -4 | -0.4% | 19,300 |
| 2024/03/07 | 1,124 | 1,146 | 1,074 | 1,097 | -27 | -2.4% | 18,600 |
| 2024/03/06 | 1,126 | 1,176 | 1,108 | 1,124 | -18 | -1.6% | 44,400 |
| 2024/03/05 | 1,150 | 1,160 | 1,101 | 1,142 | ±0 | ±0% | 15,900 |
| 2024/03/04 | 1,136 | 1,148 | 1,117 | 1,142 | +4 | +0.4% | 10,900 |
| 2024/03/01 | 1,206 | 1,237 | 1,137 | 1,138 | -95 | -7.7% | 29,600 |
| 2024/02/29 | 1,245 | 1,265 | 1,223 | 1,233 | -17 | -1.4% | 17,200 |
| 2024/02/28 | 1,201 | 1,250 | 1,163 | 1,250 | +55 | +4.6% | 27,800 |
| 2024/02/27 | 1,233 | 1,256 | 1,185 | 1,195 | -35 | -2.8% | 14,500 |
| 2024/02/26 | 1,205 | 1,250 | 1,185 | 1,230 | +26 | +2.2% | 30,200 |
| 2024/02/22 | 1,280 | 1,280 | 1,189 | 1,204 | -50 | -4% | 41,400 |
| 2024/02/21 | 1,224 | 1,255 | 1,186 | 1,254 | +21 | +1.7% | 36,100 |
| 2024/02/20 | 1,260 | 1,358 | 1,205 | 1,233 | -17 | -1.4% | 153,000 |
| 2024/02/19 | 1,050 | 1,320 | 1,031 | 1,250 | +230 | +22.5% | 271,900 |
| 2024/02/16 | 1,009 | 1,048 | 965 | 1,020 | +19 | +1.9% | 60,400 |
| 2024/02/15 | 996 | 1,026 | 965 | 1,001 | +26 | +2.7% | 42,700 |
| 2024/02/14 | 1,038 | 1,059 | 955 | 975 | -183 | -15.8% | 100,600 |
| 2024/02/13 | 1,147 | 1,160 | 1,102 | 1,158 | +35 | +3.1% | 72,300 |
| 2024/02/09 | 1,023 | 1,176 | 1,023 | 1,123 | +117 | +11.6% | 213,400 |
| 2024/02/08 | 1,000 | 1,038 | 970 | 1,006 | +18 | +1.8% | 52,700 |
| 2024/02/07 | 1,010 | 1,010 | 965 | 988 | -22 | -2.2% | 13,300 |
| 2024/02/06 | 1,000 | 1,017 | 975 | 1,010 | ±0 | ±0% | 23,500 |
| 2024/02/05 | 972 | 1,011 | 953 | 1,010 | +50 | +5.2% | 47,800 |
| 2024/02/02 | 946 | 970 | 943 | 960 | +16 | +1.7% | 22,600 |
| 2024/02/01 | 960 | 960 | 938 | 944 | -10 | -1% | 18,200 |
| 2024/01/31 | 1,007 | 1,007 | 950 | 954 | -55 | -5.5% | 22,700 |
151～
200
件表示中 / 226件
類似銘柄と比較する
現在ご覧いただいている「ナイル」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 |
|---|---|---|---|---|---|---|---|---|
| ナイル | 32,700円 | -6.6% | - | 0.00% | - | 3.04倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| Ｓイノベション | 74,300円 | +2.3% | +122.2% | 0.00% | 19.87倍 | 1.84倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開、占いチャット事業も |
| ファベル | 93,500円 | +10.2% | +21.3% | 3.21% | 9.90倍 | 1.21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 |
| ＧＳＩ | - | +7.8% | -44.1% | - | - | - |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
| インタトレード | 37,200円 | +16.8% | - | 0.00% | 267.63倍 | 2.19倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
市場注目の銘柄
チャート関連のコラム
