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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,717 | 1,751 | 1,670 | 1,709 | -7 | -0.4% | 7,300 |
| 2023/09/21 | 1,701 | 1,721 | 1,701 | 1,716 | +26 | +1.5% | 2,400 |
| 2023/09/20 | 1,688 | 1,692 | 1,660 | 1,690 | +30 | +1.8% | 2,900 |
| 2023/09/19 | 1,676 | 1,676 | 1,631 | 1,660 | -10 | -0.6% | 700 |
| 2023/09/15 | 1,670 | 1,720 | 1,670 | 1,670 | ±0 | ±0% | 5,900 |
| 2023/09/14 | 1,618 | 1,670 | 1,618 | 1,670 | +52 | +3.2% | 6,500 |
| 2023/09/13 | 1,603 | 1,619 | 1,603 | 1,618 | +15 | +0.9% | 1,700 |
| 2023/09/12 | 1,600 | 1,622 | 1,600 | 1,603 | -3 | -0.2% | 3,900 |
| 2023/09/11 | 1,600 | 1,610 | 1,600 | 1,606 | -12 | -0.7% | 4,000 |
| 2023/09/08 | 1,590 | 1,624 | 1,590 | 1,618 | +28 | +1.8% | 9,800 |
| 2023/09/07 | 1,600 | 1,600 | 1,585 | 1,590 | -35 | -2.2% | 3,800 |
| 2023/09/06 | 1,600 | 1,627 | 1,599 | 1,625 | +1 | +0.1% | 6,800 |
| 2023/09/05 | 1,600 | 1,639 | 1,600 | 1,624 | +32 | +2% | 6,200 |
| 2023/09/04 | 1,599 | 1,600 | 1,592 | 1,592 | +2 | +0.1% | 1,100 |
| 2023/09/01 | 1,590 | 1,590 | 1,590 | 1,590 | -10 | -0.6% | 300 |
| 2023/08/31 | 1,610 | 1,610 | 1,596 | 1,600 | -10 | -0.6% | 2,100 |
| 2023/08/30 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 3,000 |
| 2023/08/29 | 1,592 | 1,600 | 1,592 | 1,600 | +5 | +0.3% | 11,300 |
| 2023/08/28 | 1,595 | 1,595 | 1,588 | 1,595 | ±0 | ±0% | 2,200 |
| 2023/08/25 | 1,595 | 1,595 | 1,579 | 1,595 | -3 | -0.2% | 6,200 |
| 2023/08/24 | 1,598 | 1,599 | 1,598 | 1,598 | +3 | +0.2% | 1,000 |
| 2023/08/23 | 1,587 | 1,596 | 1,587 | 1,595 | +8 | +0.5% | 700 |
| 2023/08/22 | 1,584 | 1,590 | 1,580 | 1,587 | +3 | +0.2% | 2,200 |
| 2023/08/21 | 1,580 | 1,592 | 1,580 | 1,584 | +5 | +0.3% | 1,200 |
| 2023/08/18 | 1,585 | 1,585 | 1,575 | 1,579 | -14 | -0.9% | 4,500 |
| 2023/08/17 | 1,585 | 1,593 | 1,580 | 1,593 | +8 | +0.5% | 3,000 |
| 2023/08/16 | 1,585 | 1,590 | 1,585 | 1,585 | -5 | -0.3% | 2,500 |
| 2023/08/15 | 1,590 | 1,590 | 1,586 | 1,590 | ±0 | ±0% | 2,000 |
| 2023/08/14 | 1,598 | 1,600 | 1,590 | 1,590 | -7 | -0.4% | 3,700 |
| 2023/08/10 | 1,599 | 1,599 | 1,586 | 1,597 | +7 | +0.4% | 400 |
| 2023/08/09 | 1,586 | 1,590 | 1,580 | 1,590 | -3 | -0.2% | 900 |
| 2023/08/08 | 1,600 | 1,600 | 1,581 | 1,593 | -6 | -0.4% | 4,000 |
| 2023/08/07 | 1,600 | 1,600 | 1,585 | 1,599 | -11 | -0.7% | 3,500 |
| 2023/08/04 | 1,587 | 1,610 | 1,587 | 1,610 | +21 | +1.3% | 2,200 |
| 2023/08/03 | 1,600 | 1,600 | 1,589 | 1,589 | -11 | -0.7% | 2,800 |
| 2023/08/02 | 1,594 | 1,600 | 1,594 | 1,600 | +1 | +0.1% | 5,000 |
| 2023/08/01 | 1,591 | 1,599 | 1,591 | 1,599 | ±0 | ±0% | 400 |
| 2023/07/31 | 1,600 | 1,600 | 1,598 | 1,599 | -1 | -0.1% | 900 |
| 2023/07/28 | 1,600 | 1,600 | 1,599 | 1,600 | -7 | -0.4% | 2,000 |
| 2023/07/27 | 1,595 | 1,607 | 1,595 | 1,607 | +9 | +0.6% | 1,300 |
| 2023/07/26 | 1,600 | 1,600 | 1,580 | 1,598 | +11 | +0.7% | 3,600 |
| 2023/07/25 | 1,584 | 1,598 | 1,582 | 1,587 | -19 | -1.2% | 18,200 |
| 2023/07/24 | 1,600 | 1,606 | 1,597 | 1,606 | +2 | +0.1% | 6,600 |
| 2023/07/21 | 1,600 | 1,610 | 1,598 | 1,604 | -23 | -1.4% | 7,600 |
| 2023/07/20 | 1,604 | 1,627 | 1,604 | 1,627 | +9 | +0.6% | 5,400 |
| 2023/07/19 | 1,602 | 1,618 | 1,600 | 1,618 | +18 | +1.1% | 7,900 |
| 2023/07/18 | 1,600 | 1,600 | 1,597 | 1,600 | ±0 | ±0% | 6,200 |
| 2023/07/14 | 1,595 | 1,600 | 1,595 | 1,600 | ±0 | ±0% | 2,000 |
| 2023/07/13 | 1,600 | 1,610 | 1,587 | 1,600 | ±0 | ±0% | 4,500 |
| 2023/07/12 | 1,599 | 1,600 | 1,598 | 1,600 | +3 | +0.2% | 1,600 |
151～
200
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 | 114,500円 | +12.2% | +42.9% | 3.49% | 18.85倍 | 3.42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 | 278,100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 | 74,200円 | +8.3% | +58.3% | 3.37% | 8.87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 | 239,200円 | +15.0% | +2.5% | 1.46% | 13.98倍 | 2.94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
