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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,790 | 1,800 | 1,790 | 1,800 | +15 | +0.8% | 3,700 |
| 2023/02/24 | 1,772 | 1,785 | 1,771 | 1,785 | ±0 | ±0% | 1,000 |
| 2023/02/22 | 1,771 | 1,785 | 1,764 | 1,785 | +18 | +1% | 700 |
| 2023/02/21 | 1,781 | 1,781 | 1,767 | 1,767 | -39 | -2.2% | 3,400 |
| 2023/02/20 | 1,794 | 1,806 | 1,777 | 1,806 | +31 | +1.7% | 1,400 |
| 2023/02/17 | 1,756 | 1,775 | 1,756 | 1,775 | +22 | +1.3% | 200 |
| 2023/02/16 | 1,783 | 1,783 | 1,743 | 1,753 | - | - | 500 |
| 2023/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/14 | 1,806 | 1,806 | 1,770 | 1,778 | +33 | +1.9% | 600 |
| 2023/02/13 | 1,745 | 1,745 | 1,745 | 1,745 | -10 | -0.6% | 100 |
| 2023/02/10 | 1,755 | 1,755 | 1,755 | 1,755 | -34 | -1.9% | 200 |
| 2023/02/09 | 1,789 | 1,789 | 1,789 | 1,789 | -18 | -1% | 500 |
| 2023/02/08 | 1,815 | 1,815 | 1,767 | 1,807 | -33 | -1.8% | 900 |
| 2023/02/07 | 1,809 | 1,840 | 1,804 | 1,840 | -9 | -0.5% | 1,200 |
| 2023/02/06 | 1,804 | 1,849 | 1,770 | 1,849 | +5 | +0.3% | 5,200 |
| 2023/02/03 | 1,775 | 1,849 | 1,775 | 1,844 | +84 | +4.8% | 3,000 |
| 2023/02/02 | 1,759 | 1,775 | 1,759 | 1,760 | +1 | +0.1% | 1,800 |
| 2023/02/01 | 1,733 | 1,799 | 1,733 | 1,759 | - | - | 1,100 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 1,810 | 1,810 | 1,773 | 1,773 | -26 | -1.4% | 1,700 |
| 2023/01/27 | 1,780 | 1,799 | 1,752 | 1,799 | +1 | +0.1% | 1,000 |
| 2023/01/26 | 1,814 | 1,814 | 1,798 | 1,798 | -1 | -0.1% | 300 |
| 2023/01/25 | 1,813 | 1,813 | 1,799 | 1,799 | -26 | -1.4% | 3,700 |
| 2023/01/24 | 1,825 | 1,826 | 1,804 | 1,825 | -7 | -0.4% | 1,600 |
| 2023/01/23 | 1,827 | 1,832 | 1,827 | 1,832 | +5 | +0.3% | 400 |
| 2023/01/20 | 1,789 | 1,827 | 1,770 | 1,827 | +51 | +2.9% | 1,300 |
| 2023/01/19 | 1,765 | 1,787 | 1,765 | 1,776 | +11 | +0.6% | 1,000 |
| 2023/01/18 | 1,752 | 1,788 | 1,752 | 1,765 | ±0 | ±0% | 700 |
| 2023/01/17 | 1,749 | 1,765 | 1,749 | 1,765 | +15 | +0.9% | 1,600 |
| 2023/01/16 | 1,791 | 1,791 | 1,750 | 1,750 | -10 | -0.6% | 800 |
| 2023/01/13 | 1,649 | 1,808 | 1,649 | 1,760 | +91 | +5.5% | 3,700 |
| 2023/01/12 | 1,647 | 1,669 | 1,647 | 1,669 | - | - | 300 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,750 | 1,750 | 1,645 | 1,645 | - | - | 700 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 1,630 | 1,670 | 1,630 | 1,670 | ±0 | ±0% | 200 |
| 2022/12/30 | 1,600 | 1,729 | 1,600 | 1,670 | +70 | +4.4% | 1,600 |
| 2022/12/29 | 1,600 | 1,600 | 1,600 | 1,600 | -14 | -0.9% | 100 |
| 2022/12/28 | 1,720 | 1,720 | 1,600 | 1,614 | -56 | -3.4% | 2,200 |
| 2022/12/27 | 1,663 | 1,670 | 1,605 | 1,670 | -33 | -1.9% | 1,800 |
| 2022/12/26 | 1,810 | 1,810 | 1,703 | 1,703 | -147 | -7.9% | 4,600 |
| 2022/12/23 | 1,850 | 1,850 | 1,842 | 1,850 | -22 | -1.2% | 700 |
| 2022/12/22 | 1,854 | 1,872 | 1,854 | 1,872 | +42 | +2.3% | 3,200 |
| 2022/12/21 | 1,795 | 1,830 | 1,795 | 1,830 | +45 | +2.5% | 1,600 |
| 2022/12/20 | 1,798 | 1,800 | 1,720 | 1,785 | -13 | -0.7% | 2,300 |
| 2022/12/19 | 1,780 | 1,798 | 1,780 | 1,798 | +38 | +2.2% | 200 |
| 2022/12/16 | 1,775 | 1,775 | 1,760 | 1,760 | ±0 | ±0% | 500 |
| 2022/12/15 | 1,771 | 1,771 | 1,730 | 1,760 | -21 | -1.2% | 1,100 |
| 2022/12/14 | 1,788 | 1,788 | 1,757 | 1,781 | -19 | -1.1% | 500 |
301～
350
件表示中 / 3458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 | 225,200円 | +3.2% | -11.7% | 1.24% | 13.02倍 | 1.24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 |
| セルシス | 82,000円 | -4.6% | +14.7% | 2.44% | 35.19倍 | 4.03倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
| セゾンテクノ | 183,500円 | +6.9% | +105.2% | 4.90% | 19.81倍 | 2.09倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| インテリＷ | 108,900円 | +12.2% | +42.9% | 3.67% | 17.93倍 | 3.24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 |
| ソースネクスト | 20,600円 | - | - | - | - | 3.46倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム
