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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/11 | 1,582 | 1,597 | 1,582 | 1,597 | +17 | +1.1% | 600 |
| 2023/07/10 | 1,586 | 1,586 | 1,580 | 1,580 | -2 | -0.1% | 400 |
| 2023/07/07 | 1,580 | 1,582 | 1,580 | 1,582 | -18 | -1.1% | 500 |
| 2023/07/06 | 1,600 | 1,600 | 1,595 | 1,600 | ±0 | ±0% | 600 |
| 2023/07/05 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,200 |
| 2023/07/04 | 1,610 | 1,610 | 1,599 | 1,600 | -12 | -0.7% | 1,800 |
| 2023/07/03 | 1,648 | 1,648 | 1,602 | 1,612 | +12 | +0.8% | 10,500 |
| 2023/06/30 | 1,599 | 1,600 | 1,597 | 1,600 | +1 | +0.1% | 2,100 |
| 2023/06/29 | 1,599 | 1,599 | 1,595 | 1,599 | +2 | +0.1% | 1,300 |
| 2023/06/28 | 1,600 | 1,600 | 1,595 | 1,597 | -2 | -0.1% | 3,500 |
| 2023/06/27 | 1,599 | 1,599 | 1,599 | 1,599 | +3 | +0.2% | 200 |
| 2023/06/26 | 1,599 | 1,599 | 1,594 | 1,596 | -3 | -0.2% | 4,600 |
| 2023/06/23 | 1,600 | 1,600 | 1,591 | 1,599 | -4 | -0.2% | 1,600 |
| 2023/06/22 | 1,629 | 1,629 | 1,603 | 1,603 | -17 | -1% | 1,700 |
| 2023/06/21 | 1,619 | 1,640 | 1,616 | 1,620 | +1 | +0.1% | 4,400 |
| 2023/06/20 | 1,600 | 1,619 | 1,600 | 1,619 | +9 | +0.6% | 3,100 |
| 2023/06/19 | 1,615 | 1,615 | 1,600 | 1,610 | -14 | -0.9% | 4,800 |
| 2023/06/16 | 1,619 | 1,627 | 1,588 | 1,624 | +22 | +1.4% | 2,200 |
| 2023/06/15 | 1,616 | 1,616 | 1,602 | 1,602 | -18 | -1.1% | 400 |
| 2023/06/14 | 1,618 | 1,620 | 1,595 | 1,620 | +10 | +0.6% | 1,900 |
| 2023/06/13 | 1,610 | 1,610 | 1,597 | 1,610 | -15 | -0.9% | 2,700 |
| 2023/06/12 | 1,620 | 1,630 | 1,619 | 1,625 | -70 | -4.1% | 3,700 |
| 2023/06/09 | 1,604 | 1,695 | 1,604 | 1,695 | +90 | +5.6% | 12,500 |
| 2023/06/08 | 1,614 | 1,615 | 1,605 | 1,605 | -10 | -0.6% | 1,000 |
| 2023/06/07 | 1,616 | 1,620 | 1,615 | 1,615 | -27 | -1.6% | 2,200 |
| 2023/06/06 | 1,610 | 1,650 | 1,595 | 1,642 | +48 | +3% | 10,700 |
| 2023/06/05 | 1,610 | 1,610 | 1,591 | 1,594 | -35 | -2.1% | 1,200 |
| 2023/06/02 | 1,620 | 1,629 | 1,620 | 1,629 | +12 | +0.7% | 400 |
| 2023/06/01 | 1,600 | 1,650 | 1,600 | 1,617 | -8 | -0.5% | 7,600 |
| 2023/05/31 | 1,600 | 1,630 | 1,588 | 1,625 | +34 | +2.1% | 5,900 |
| 2023/05/30 | 1,585 | 1,591 | 1,585 | 1,591 | +11 | +0.7% | 700 |
| 2023/05/29 | 1,599 | 1,599 | 1,550 | 1,580 | -15 | -0.9% | 5,000 |
| 2023/05/26 | 1,593 | 1,595 | 1,587 | 1,595 | +8 | +0.5% | 500 |
| 2023/05/25 | 1,600 | 1,600 | 1,587 | 1,587 | -28 | -1.7% | 5,100 |
| 2023/05/24 | 1,601 | 1,615 | 1,600 | 1,615 | +8 | +0.5% | 1,700 |
| 2023/05/23 | 1,619 | 1,619 | 1,607 | 1,607 | -3 | -0.2% | 600 |
| 2023/05/22 | 1,610 | 1,610 | 1,601 | 1,610 | ±0 | ±0% | 1,100 |
| 2023/05/19 | 1,591 | 1,610 | 1,591 | 1,610 | +20 | +1.3% | 1,100 |
| 2023/05/18 | 1,579 | 1,590 | 1,578 | 1,590 | +30 | +1.9% | 2,300 |
| 2023/05/17 | 1,558 | 1,579 | 1,558 | 1,560 | +1 | +0.1% | 1,100 |
| 2023/05/16 | 1,570 | 1,570 | 1,559 | 1,559 | -31 | -1.9% | 1,400 |
| 2023/05/15 | 1,630 | 1,630 | 1,570 | 1,590 | -41 | -2.5% | 1,500 |
| 2023/05/12 | 1,640 | 1,640 | 1,631 | 1,631 | +9 | +0.6% | 200 |
201～
250
件表示中 / 3457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 | 227,200円 | +3.2% | -11.7% | 1.23% | 13.13倍 | 1.25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 |
| ブレインＰ | 125,700円 | +7.2% | +79.5% | 0.64% | 31.54倍 | 5.18倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| インテリＷ | 109,000円 | +12.2% | +42.9% | 3.67% | 17.95倍 | 3.25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 | 256,200円 | +10.3% | +2.5% | 1.56% | 9.77倍 | 1.33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 |
| コ ア | 188,400円 | +8.3% | +5.6% | 2.92% | 11.26倍 | 1.59倍 |
|
独立系ＳＩ。車載向けなどの組み込みソフトから電子看板などソリューション事業に軸足移行 |
市場注目の銘柄
チャート関連のコラム
