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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 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 |
| 2022/12/13 | 1,997 | 1,997 | 1,763 | 1,800 | -157 | -8% | 3,800 |
| 2022/12/12 | 1,960 | 1,960 | 1,936 | 1,957 | +37 | +1.9% | 8,100 |
| 2022/12/09 | 1,915 | 1,941 | 1,888 | 1,920 | -1 | -0.1% | 2,300 |
| 2022/12/08 | 1,877 | 1,945 | 1,872 | 1,921 | +57 | +3.1% | 4,400 |
| 2022/12/07 | 1,840 | 1,868 | 1,831 | 1,864 | +34 | +1.9% | 5,900 |
| 2022/12/06 | 1,849 | 1,850 | 1,821 | 1,830 | +12 | +0.7% | 2,000 |
| 2022/12/05 | 1,796 | 1,846 | 1,796 | 1,818 | - | - | 4,600 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 1,788 | 1,800 | 1,777 | 1,777 | -22 | -1.2% | 300 |
| 2022/11/30 | 1,780 | 1,800 | 1,779 | 1,799 | - | - | 2,400 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 1,780 | 1,780 | 1,748 | 1,748 | -32 | -1.8% | 1,500 |
| 2022/11/25 | 1,783 | 1,783 | 1,757 | 1,780 | +48 | +2.8% | 4,200 |
| 2022/11/24 | 1,732 | 1,732 | 1,710 | 1,732 | +40 | +2.4% | 2,500 |
| 2022/11/22 | 1,630 | 1,692 | 1,630 | 1,692 | +63 | +3.9% | 4,600 |
| 2022/11/21 | 1,627 | 1,629 | 1,610 | 1,629 | +34 | +2.1% | 1,100 |
| 2022/11/18 | 1,608 | 1,608 | 1,579 | 1,595 | +15 | +0.9% | 1,600 |
| 2022/11/17 | 1,639 | 1,639 | 1,551 | 1,580 | -60 | -3.7% | 900 |
| 2022/11/16 | 1,570 | 1,669 | 1,551 | 1,640 | +110 | +7.2% | 13,200 |
| 2022/11/15 | 1,502 | 1,530 | 1,502 | 1,530 | - | - | 500 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 1,529 | 1,529 | 1,529 | 1,529 | - | - | 400 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,519 | 1,569 | 1,519 | 1,569 | +10 | +0.6% | 800 |
| 2022/11/07 | 1,532 | 1,570 | 1,532 | 1,559 | - | - | 1,000 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,692 | 1,692 | 1,609 | 1,609 | -67 | -4% | 200 |
| 2022/10/28 | 1,676 | 1,676 | 1,676 | 1,676 | +48 | +2.9% | 1,800 |
| 2022/10/27 | 1,628 | 1,628 | 1,628 | 1,628 | +40 | +2.5% | 100 |
| 2022/10/26 | 1,652 | 1,652 | 1,588 | 1,588 | -64 | -3.9% | 500 |
551～
600
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
