エヌアイデイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,930 | 1,930 | 1,890 | 1,905 | ±0 | ±0% | 2,700 |
| 2024/02/20 | 1,910 | 1,951 | 1,905 | 1,905 | ±0 | ±0% | 1,400 |
| 2024/02/19 | 1,945 | 1,950 | 1,860 | 1,905 | ±0 | ±0% | 8,100 |
| 2024/02/16 | 1,930 | 1,930 | 1,905 | 1,905 | +34 | +1.8% | 1,300 |
| 2024/02/15 | 1,890 | 1,930 | 1,833 | 1,871 | -19 | -1% | 4,200 |
| 2024/02/14 | 1,903 | 1,906 | 1,889 | 1,890 | -13 | -0.7% | 2,900 |
| 2024/02/13 | 1,925 | 1,933 | 1,903 | 1,903 | -27 | -1.4% | 1,100 |
| 2024/02/09 | 1,911 | 1,930 | 1,911 | 1,930 | +19 | +1% | 600 |
| 2024/02/08 | 1,966 | 1,984 | 1,911 | 1,911 | -55 | -2.8% | 700 |
| 2024/02/07 | 1,982 | 1,982 | 1,951 | 1,966 | -16 | -0.8% | 2,200 |
| 2024/02/06 | 1,988 | 1,988 | 1,982 | 1,982 | +22 | +1.1% | 2,000 |
| 2024/02/05 | 1,983 | 1,995 | 1,945 | 1,960 | -40 | -2% | 5,700 |
| 2024/02/02 | 1,949 | 2,000 | 1,946 | 2,000 | +67 | +3.5% | 6,600 |
| 2024/02/01 | 1,905 | 1,933 | 1,905 | 1,933 | +21 | +1.1% | 1,500 |
| 2024/01/31 | 1,905 | 1,915 | 1,900 | 1,912 | +7 | +0.4% | 500 |
| 2024/01/30 | 1,950 | 1,950 | 1,905 | 1,905 | -30 | -1.6% | 2,200 |
| 2024/01/29 | 1,950 | 1,950 | 1,935 | 1,935 | +15 | +0.8% | 1,700 |
| 2024/01/26 | 1,914 | 1,943 | 1,863 | 1,920 | +7 | +0.4% | 6,900 |
| 2024/01/25 | 1,920 | 1,925 | 1,913 | 1,913 | ±0 | ±0% | 5,900 |
| 2024/01/24 | 1,902 | 1,913 | 1,883 | 1,913 | +6 | +0.3% | 4,500 |
| 2024/01/23 | 1,897 | 1,911 | 1,887 | 1,907 | +34 | +1.8% | 3,500 |
| 2024/01/22 | 1,860 | 1,884 | 1,860 | 1,873 | +17 | +0.9% | 1,700 |
| 2024/01/19 | 1,898 | 1,898 | 1,853 | 1,856 | -41 | -2.2% | 3,000 |
| 2024/01/18 | 1,898 | 1,898 | 1,864 | 1,897 | +17 | +0.9% | 2,000 |
| 2024/01/17 | 1,815 | 1,897 | 1,815 | 1,880 | +79 | +4.4% | 5,300 |
| 2024/01/16 | 1,800 | 1,801 | 1,800 | 1,801 | +1 | +0.1% | 300 |
| 2024/01/15 | 1,799 | 1,800 | 1,799 | 1,800 | +1 | +0.1% | 400 |
| 2024/01/12 | 1,801 | 1,808 | 1,795 | 1,799 | -2 | -0.1% | 1,100 |
| 2024/01/11 | 1,799 | 1,810 | 1,791 | 1,801 | -38 | -2.1% | 3,500 |
| 2024/01/10 | 1,839 | 1,839 | 1,839 | 1,839 | +12 | +0.7% | 400 |
| 2024/01/09 | 1,827 | 1,850 | 1,810 | 1,827 | +1 | +0.1% | 1,800 |
| 2024/01/05 | 1,850 | 1,850 | 1,826 | 1,826 | -23 | -1.2% | 700 |
| 2024/01/04 | 1,848 | 1,849 | 1,846 | 1,849 | +1 | +0.1% | 7,400 |
| 2023/12/29 | 1,849 | 1,849 | 1,848 | 1,848 | ±0 | ±0% | 200 |
| 2023/12/28 | 1,850 | 1,850 | 1,848 | 1,848 | +17 | +0.9% | 1,300 |
| 2023/12/27 | 1,834 | 1,838 | 1,831 | 1,831 | +10 | +0.5% | 5,800 |
| 2023/12/26 | 1,820 | 1,825 | 1,820 | 1,821 | +1 | +0.1% | 500 |
| 2023/12/25 | 1,822 | 1,834 | 1,805 | 1,820 | -2 | -0.1% | 5,200 |
| 2023/12/22 | 1,830 | 1,832 | 1,810 | 1,822 | +2 | +0.1% | 3,000 |
| 2023/12/21 | 1,796 | 1,820 | 1,796 | 1,820 | +24 | +1.3% | 900 |
| 2023/12/20 | 1,798 | 1,799 | 1,777 | 1,796 | +9 | +0.5% | 1,200 |
| 2023/12/19 | 1,790 | 1,790 | 1,786 | 1,787 | -5 | -0.3% | 1,200 |
| 2023/12/18 | 1,792 | 1,792 | 1,792 | 1,792 | ±0 | ±0% | 100 |
| 2023/12/15 | 1,775 | 1,793 | 1,774 | 1,792 | -6 | -0.3% | 1,400 |
| 2023/12/14 | 1,801 | 1,801 | 1,780 | 1,798 | -5 | -0.3% | 400 |
| 2023/12/13 | 1,803 | 1,803 | 1,803 | 1,803 | ±0 | ±0% | 300 |
| 2023/12/12 | 1,772 | 1,803 | 1,772 | 1,803 | +31 | +1.7% | 1,300 |
| 2023/12/11 | 1,819 | 1,819 | 1,753 | 1,772 | -3 | -0.2% | 10,800 |
| 2023/12/08 | 1,775 | 1,790 | 1,752 | 1,775 | ±0 | ±0% | 3,100 |
| 2023/12/07 | 1,770 | 1,775 | 1,766 | 1,775 | ±0 | ±0% | 1,200 |
51～
100
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「エヌアイデイ」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 |
|---|---|---|---|---|---|---|---|---|
| エヌアイデイ | 224,300円 | +2.7% | +3.6% | 1.20% | 12.44倍 | 1.33倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| インテリＷ | 114,300円 | +12.2% | +42.9% | 3.50% | 18.82倍 | 3.41倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| 電算シスＨＤ | 278,200円 | +10.3% | +2.5% | 1.44% | 10.59倍 | 1.44倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| マクロミル | 74,000円 | +8.3% | +58.3% | 3.38% | 8.85倍 | 0.75倍 |
|
マーケティング調査でインテージと首位グループ。ネット調査に強い。日本・韓国市場に集中 |
| ｉｐｓ | 240,000円 | +15.0% | +2.5% | 1.46% | 14.03倍 | 2.95倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
市場注目の銘柄
チャート関連のコラム
