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 |
---|---|---|---|---|---|---|---|
2011/02/17 | 1,350 | 1,350 | 1,330 | 1,330 | +3 | +0.2% | 300 |
2011/02/16 | 1,326 | 1,327 | 1,326 | 1,327 | -2 | -0.2% | 300 |
2011/02/15 | 1,325 | 1,350 | 1,325 | 1,329 | +9 | +0.7% | 600 |
2011/02/14 | 1,320 | 1,345 | 1,319 | 1,320 | +5 | +0.4% | 1,600 |
2011/02/10 | 1,311 | 1,325 | 1,311 | 1,315 | -48 | -3.5% | 1,800 |
2011/02/09 | 1,372 | 1,374 | 1,363 | 1,363 | -22 | -1.6% | 400 |
2011/02/08 | 1,383 | 1,388 | 1,383 | 1,385 | +4 | +0.3% | 300 |
2011/02/07 | 1,400 | 1,400 | 1,376 | 1,381 | +6 | +0.4% | 900 |
2011/02/04 | 1,357 | 1,397 | 1,357 | 1,375 | +18 | +1.3% | 800 |
2011/02/03 | 1,352 | 1,357 | 1,352 | 1,357 | +6 | +0.4% | 300 |
2011/02/02 | 1,346 | 1,351 | 1,346 | 1,351 | -3 | -0.2% | 300 |
2011/02/01 | 1,343 | 1,355 | 1,343 | 1,354 | -19 | -1.4% | 500 |
2011/01/31 | 1,373 | 1,373 | 1,373 | 1,373 | ±0 | ±0% | 500 |
2011/01/28 | 1,430 | 1,430 | 1,373 | 1,373 | -27 | -1.9% | 2,600 |
2011/01/27 | 1,376 | 1,400 | 1,370 | 1,400 | +10 | +0.7% | 900 |
2011/01/26 | 1,375 | 1,400 | 1,375 | 1,390 | +15 | +1.1% | 900 |
2011/01/25 | 1,395 | 1,395 | 1,375 | 1,375 | -3 | -0.2% | 3,200 |
2011/01/24 | 1,364 | 1,389 | 1,364 | 1,378 | +8 | +0.6% | 500 |
2011/01/21 | 1,394 | 1,394 | 1,365 | 1,370 | -30 | -2.1% | 400 |
2011/01/20 | 1,391 | 1,410 | 1,391 | 1,400 | +11 | +0.8% | 700 |
2011/01/19 | 1,380 | 1,389 | 1,380 | 1,389 | +7 | +0.5% | 400 |
2011/01/18 | 1,381 | 1,382 | 1,380 | 1,382 | -1 | -0.1% | 500 |
2011/01/17 | 1,385 | 1,385 | 1,383 | 1,383 | +2 | +0.1% | 500 |
2011/01/14 | 1,397 | 1,397 | 1,380 | 1,381 | -19 | -1.4% | 1,000 |
2011/01/13 | 1,397 | 1,400 | 1,397 | 1,400 | +4 | +0.3% | 300 |
2011/01/12 | 1,401 | 1,401 | 1,396 | 1,396 | -4 | -0.3% | 500 |
2011/01/11 | 1,400 | 1,400 | 1,397 | 1,400 | ±0 | ±0% | 2,600 |
2011/01/07 | 1,350 | 1,400 | 1,350 | 1,400 | +28 | +2% | 600 |
2011/01/06 | 1,371 | 1,372 | 1,371 | 1,372 | - | - | 700 |
2011/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/01/04 | 1,371 | 1,371 | 1,371 | 1,371 | +7 | +0.5% | 2,000 |
2010/12/30 | 1,364 | 1,364 | 1,364 | 1,364 | +16 | +1.2% | 400 |
2010/12/29 | 1,319 | 1,348 | 1,319 | 1,348 | +32 | +2.4% | 300 |
2010/12/28 | 1,394 | 1,394 | 1,305 | 1,316 | -64 | -4.6% | 3,700 |
2010/12/27 | 1,333 | 1,395 | 1,333 | 1,380 | +17 | +1.2% | 3,800 |
2010/12/24 | 1,380 | 1,380 | 1,363 | 1,363 | -17 | -1.2% | 1,200 |
2010/12/22 | 1,380 | 1,380 | 1,378 | 1,380 | -2 | -0.1% | 1,000 |
2010/12/21 | 1,382 | 1,382 | 1,382 | 1,382 | +1 | +0.1% | 400 |
2010/12/20 | 1,380 | 1,381 | 1,380 | 1,381 | -9 | -0.6% | 400 |
2010/12/17 | 1,370 | 1,390 | 1,370 | 1,390 | +30 | +2.2% | 300 |
2010/12/16 | 1,351 | 1,360 | 1,351 | 1,360 | +10 | +0.7% | 600 |
2010/12/15 | 1,350 | 1,350 | 1,350 | 1,350 | -8 | -0.6% | 500 |
2010/12/14 | 1,385 | 1,385 | 1,328 | 1,358 | -23 | -1.7% | 900 |
2010/12/13 | 1,399 | 1,400 | 1,381 | 1,381 | - | - | 6,800 |
2010/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/12/09 | 1,343 | 1,380 | 1,343 | 1,380 | +49 | +3.7% | 1,600 |
2010/12/08 | 1,333 | 1,340 | 1,330 | 1,331 | -1 | -0.1% | 2,400 |
2010/12/07 | 1,332 | 1,332 | 1,331 | 1,332 | +3 | +0.2% | 500 |
2010/12/06 | 1,324 | 1,330 | 1,324 | 1,329 | +6 | +0.5% | 500 |
2010/12/03 | 1,323 | 1,323 | 1,323 | 1,323 | +1 | +0.1% | 600 |
3251~
3300
件表示中 / 3466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 | 236,800円 | +3.2% | -11.7% | 1.18% | 13.69倍 | 1.31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 |
Arent | 506,000円 | +48.5% | +107.2% | 0.00% | 60.97倍 | 8.53倍 |
|
建設・プラント向けDXコンサル、BIM設計システムのSaaS開発受託。システム外販も |
プレイド | 78,200円 | +25.2% | - | 0.00% | 314.06倍 | 10.85倍 |
|
Webサイト・アプリの顧客分析プラットフォーム「KARTE」を展開。米グーグルと戦略提携 |
ギフティ | 103,800円 | +26.1% | +30.6% | 0.00% | 38.19倍 | 3.83倍 |
|
商品・サービスと交換できる電子チケット・eギフト発券・流通を一貫展開。アジアにも進出 |
日本通信 | 18,400円 | +17.6% | +1.4% | 0.00% | 22.17倍 | 10.97倍 |
|
仮想移動体通信事業者(MVNO)の先駆。MVNEも。前橋市などで電子証明事業へ注力中 |
市場注目の銘柄
チャート関連のコラム