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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 1,790 | 1,791 | 1,790 | 1,791 | +11 | +0.6% | 200 |
| 2023/03/22 | 1,813 | 1,813 | 1,780 | 1,780 | +7 | +0.4% | 1,300 |
| 2023/03/20 | 1,790 | 1,800 | 1,773 | 1,773 | -17 | -0.9% | 2,100 |
| 2023/03/17 | 1,760 | 1,790 | 1,760 | 1,790 | - | - | 300 |
| 2023/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/10 | 1,800 | 1,800 | 1,760 | 1,760 | - | - | 200 |
| 2023/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/08 | 1,730 | 1,790 | 1,730 | 1,790 | +20 | +1.1% | 300 |
| 2023/03/07 | 1,770 | 1,770 | 1,770 | 1,770 | +20 | +1.1% | 200 |
| 2023/03/06 | 1,751 | 1,751 | 1,750 | 1,750 | -35 | -2% | 200 |
| 2023/03/03 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 1,600 |
| 2023/03/02 | 1,785 | 1,785 | 1,745 | 1,785 | - | - | 500 |
| 2023/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/28 | 1,820 | 1,820 | 1,786 | 1,786 | -14 | -0.8% | 1,400 |
| 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 |
501～
550
件表示中 / 3675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 | 235,800円 | +6.3% | +1.4% | 1.19% | 11.82倍 | 1.27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 |
| アイネス | 151,600円 | +1.1% | +20.8% | 3.63% | 14.33倍 | 0.83倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| ベルパーク | 155,000円 | -1.8% | +5.7% | 3.23% | 9.94倍 | 0.87倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| Ａｒｅｎｔ | 491,000円 | +36.7% | +49.3% | 0.00% | 32.88倍 | 6.78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 |
| ｎｏｔｅ | 181,400円 | +21.1% | +6.7% | 0.00% | 272.78倍 | 17.62倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
市場注目の銘柄
チャート関連のコラム
