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 |
|---|---|---|---|---|---|---|---|
| 2023/09/07 | 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 |
| 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 |
451～
500
件表示中 / 3740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 | 231,800円 | +0.1% | -1.9% | 1.25% | 11.16倍 | 1.18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 |
| Ｓｐｅｅｅ | 274,100円 | +14.6% | - | 0.00% | - | 3.88倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| システムリサーチ | 185,100円 | +13.1% | +14.3% | 3.24% | 12.10倍 | 2.60倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ｇｕｍｉ | 60,500円 | +34.2% | +42.7% | 0.00% | 14.97倍 | 1.79倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ＫＳＫ | 391,000円 | +7.6% | +7.7% | 4.17% | 12.01倍 | 1.43倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
