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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 1,720 | 1,765 | 1,718 | 1,765 | -5 | -0.3% | 400 |
| 2023/03/29 | 1,770 | 1,770 | 1,770 | 1,770 | -19 | -1.1% | 100 |
| 2023/03/28 | 1,789 | 1,789 | 1,789 | 1,789 | +19 | +1.1% | 1,600 |
| 2023/03/27 | 1,780 | 1,780 | 1,770 | 1,770 | -60 | -3.3% | 4,700 |
| 2023/03/24 | 1,799 | 1,830 | 1,799 | 1,830 | +39 | +2.2% | 1,200 |
| 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 |
601～
650
件表示中 / 3780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 | 234,000円 | +0.1% | -1.9% | 1.24% | 11.26倍 | 1.19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 |
| ベルパーク | 254,300円 | +2.7% | +28.4% | 3.66% | 8.28倍 | 1.21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 |
| ｐｌｕｓｚｅｒｏ | 397,000円 | +35.5% | +119.1% | 0.00% | 80.74倍 | 23.08倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| システムサポＨ | 293,300円 | +18.8% | +20.3% | 2.05% | 17.49倍 | 5.05倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| コ ア | 203,900円 | +9.8% | +10.2% | 2.94% | 11.72倍 | 1.58倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
