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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/30 | 969 | 1,009 | 925 | 1,009 | +40 | +4.1% | 51,100 |
| 2024/01/29 | 961 | 969 | 940 | 969 | +9 | +0.9% | 12,000 |
| 2024/01/26 | 983 | 986 | 957 | 960 | -33 | -3.3% | 30,400 |
| 2024/01/25 | 1,010 | 1,011 | 972 | 993 | -17 | -1.7% | 42,000 |
| 2024/01/24 | 959 | 1,029 | 932 | 1,010 | +54 | +5.6% | 163,800 |
| 2024/01/23 | 935 | 956 | 920 | 956 | +36 | +3.9% | 46,000 |
| 2024/01/22 | 903 | 940 | 900 | 920 | +18 | +2% | 17,600 |
| 2024/01/19 | 905 | 919 | 896 | 902 | +1 | +0.1% | 26,500 |
| 2024/01/18 | 930 | 930 | 890 | 901 | -1 | -0.1% | 31,400 |
| 2024/01/17 | 917 | 917 | 889 | 902 | -15 | -1.6% | 36,500 |
| 2024/01/16 | 924 | 928 | 917 | 917 | -7 | -0.8% | 17,600 |
| 2024/01/15 | 929 | 931 | 920 | 924 | +4 | +0.4% | 14,900 |
| 2024/01/12 | 942 | 942 | 920 | 920 | -36 | -3.8% | 27,300 |
| 2024/01/11 | 933 | 956 | 924 | 956 | +27 | +2.9% | 22,600 |
| 2024/01/10 | 958 | 958 | 925 | 929 | -31 | -3.2% | 41,400 |
| 2024/01/09 | 965 | 970 | 922 | 960 | -1 | -0.1% | 53,200 |
| 2024/01/05 | 1,005 | 1,014 | 961 | 961 | -66 | -6.4% | 94,800 |
| 2024/01/04 | 1,032 | 1,034 | 998 | 1,027 | -6 | -0.6% | 105,100 |
| 2023/12/29 | 912 | 1,049 | 902 | 1,033 | +123 | +13.5% | 449,000 |
| 2023/12/28 | 940 | 986 | 902 | 910 | -5 | -0.5% | 122,800 |
301～
350
件表示中 / 356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 | 35,400円 | +8.5% | - | 0.00% | - | 5.23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 |
| インフォメティス | 62,500円 | +34.9% | +127.3% | 0.00% | 26.43倍 | 2.39倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
| セカンドサイト | 35,800円 | +20.1% | +19.5% | 0.00% | 26.07倍 | 4.28倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| エヌジェイＨＤ | 55,800円 | -8.5% | -37.5% | 0.00% | 73.81倍 | 1.90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 | 9,500円 | -0.5% | - | 0.00% | - | 3.36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 |
市場注目の銘柄
チャート関連のコラム
