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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 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 |
| 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 |
601～
650
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
