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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 1,689 | 1,689 | 1,652 | 1,652 | -18 | -1.1% | 3,800 |
| 2022/10/24 | 1,640 | 1,688 | 1,640 | 1,670 | +30 | +1.8% | 1,300 |
| 2022/10/21 | 1,637 | 1,668 | 1,617 | 1,640 | +43 | +2.7% | 600 |
| 2022/10/20 | 1,561 | 1,597 | 1,557 | 1,597 | +76 | +5% | 1,400 |
| 2022/10/19 | 1,513 | 1,542 | 1,513 | 1,521 | +27 | +1.8% | 2,100 |
| 2022/10/18 | 1,494 | 1,494 | 1,494 | 1,494 | -16 | -1.1% | 300 |
| 2022/10/17 | 1,502 | 1,510 | 1,498 | 1,510 | +8 | +0.5% | 1,000 |
| 2022/10/14 | 1,502 | 1,502 | 1,502 | 1,502 | - | - | 300 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,520 | 1,520 | 1,520 | 1,520 | +16 | +1.1% | 300 |
| 2022/10/11 | 1,504 | 1,520 | 1,504 | 1,504 | +1 | +0.1% | 800 |
| 2022/10/07 | 1,500 | 1,520 | 1,500 | 1,503 | -64 | -4.1% | 1,600 |
| 2022/10/06 | 1,567 | 1,567 | 1,567 | 1,567 | -40 | -2.5% | 200 |
| 2022/10/05 | 1,605 | 1,645 | 1,605 | 1,607 | - | - | 600 |
| 2022/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 1,630 | 1,630 | 1,630 | 1,630 | +6 | +0.4% | 1,000 |
| 2022/09/29 | 1,706 | 1,706 | 1,601 | 1,624 | -33 | -2% | 1,300 |
| 2022/09/28 | 1,637 | 1,708 | 1,637 | 1,657 | +67 | +4.2% | 2,800 |
| 2022/09/27 | 1,566 | 1,600 | 1,566 | 1,590 | +30 | +1.9% | 700 |
| 2022/09/26 | 1,599 | 1,599 | 1,560 | 1,560 | -20 | -1.3% | 4,300 |
| 2022/09/22 | 1,547 | 1,580 | 1,547 | 1,580 | +35 | +2.3% | 3,600 |
| 2022/09/21 | 1,545 | 1,545 | 1,545 | 1,545 | +1 | +0.1% | 100 |
| 2022/09/20 | 1,548 | 1,548 | 1,544 | 1,544 | -1 | -0.1% | 600 |
| 2022/09/16 | 1,535 | 1,545 | 1,532 | 1,545 | +5 | +0.3% | 600 |
| 2022/09/15 | 1,536 | 1,540 | 1,536 | 1,540 | - | - | 2,100 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 1,526 | 1,526 | 1,526 | 1,526 | -4 | -0.3% | 100 |
| 2022/09/12 | 1,530 | 1,530 | 1,530 | 1,530 | +10 | +0.7% | 100 |
| 2022/09/09 | 1,520 | 1,528 | 1,520 | 1,520 | -8 | -0.5% | 2,000 |
| 2022/09/08 | 1,528 | 1,528 | 1,528 | 1,528 | - | - | 300 |
| 2022/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/06 | 1,520 | 1,520 | 1,520 | 1,520 | +2 | +0.1% | 12,000 |
| 2022/09/05 | 1,503 | 1,518 | 1,503 | 1,518 | -2 | -0.1% | 600 |
| 2022/09/02 | 1,520 | 1,520 | 1,517 | 1,520 | ±0 | ±0% | 38,700 |
| 2022/09/01 | 1,480 | 1,520 | 1,480 | 1,520 | +40 | +2.7% | 200 |
| 2022/08/31 | 1,481 | 1,481 | 1,480 | 1,480 | -25 | -1.7% | 200 |
| 2022/08/30 | 1,494 | 1,505 | 1,494 | 1,505 | -23 | -1.5% | 1,500 |
| 2022/08/29 | 1,528 | 1,528 | 1,528 | 1,528 | +27 | +1.8% | 1,500 |
| 2022/08/26 | 1,508 | 1,508 | 1,498 | 1,501 | ±0 | ±0% | 2,300 |
| 2022/08/25 | 1,501 | 1,501 | 1,500 | 1,501 | +1 | +0.1% | 4,700 |
| 2022/08/24 | 1,501 | 1,504 | 1,499 | 1,500 | +3 | +0.2% | 17,400 |
| 2022/08/23 | 1,503 | 1,503 | 1,495 | 1,497 | +3 | +0.2% | 800 |
| 2022/08/22 | 1,497 | 1,504 | 1,494 | 1,494 | -3 | -0.2% | 4,400 |
| 2022/08/19 | 1,486 | 1,498 | 1,485 | 1,497 | +11 | +0.7% | 3,600 |
| 2022/08/18 | 1,455 | 1,486 | 1,453 | 1,486 | +16 | +1.1% | 5,100 |
| 2022/08/17 | 1,455 | 1,479 | 1,455 | 1,470 | - | - | 800 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 1,498 | 1,498 | 1,412 | 1,470 | -8 | -0.5% | 83,200 |
| 2022/08/12 | 1,470 | 1,494 | 1,470 | 1,478 | ±0 | ±0% | 5,600 |
601～
650
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
