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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,478 | 1,487 | 1,457 | 1,478 | - | - | 3,100 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,500 | 1,500 | 1,480 | 1,481 | -18 | -1.2% | 2,300 |
| 2022/03/04 | 1,486 | 1,499 | 1,484 | 1,499 | +12 | +0.8% | 600 |
| 2022/03/03 | 1,497 | 1,500 | 1,486 | 1,487 | -1 | -0.1% | 2,700 |
| 2022/03/02 | 1,484 | 1,488 | 1,449 | 1,488 | ±0 | ±0% | 900 |
| 2022/03/01 | 1,484 | 1,492 | 1,484 | 1,488 | +13 | +0.9% | 700 |
| 2022/02/28 | 1,519 | 1,519 | 1,442 | 1,475 | -14 | -0.9% | 7,300 |
| 2022/02/25 | 1,511 | 1,511 | 1,452 | 1,489 | +8 | +0.5% | 8,500 |
| 2022/02/24 | 1,513 | 1,518 | 1,468 | 1,481 | -38 | -2.5% | 5,500 |
| 2022/02/22 | 1,512 | 1,519 | 1,506 | 1,519 | +18 | +1.2% | 1,100 |
| 2022/02/21 | 1,509 | 1,509 | 1,501 | 1,501 | -14 | -0.9% | 500 |
| 2022/02/18 | 1,493 | 1,515 | 1,478 | 1,515 | +41 | +2.8% | 5,300 |
| 2022/02/17 | 1,466 | 1,481 | 1,466 | 1,474 | +7 | +0.5% | 1,000 |
| 2022/02/16 | 1,467 | 1,467 | 1,467 | 1,467 | -1 | -0.1% | 500 |
| 2022/02/15 | 1,468 | 1,468 | 1,468 | 1,468 | -30 | -2% | 100 |
| 2022/02/14 | 1,461 | 1,498 | 1,461 | 1,498 | -2 | -0.1% | 600 |
| 2022/02/10 | 1,502 | 1,503 | 1,499 | 1,500 | +14 | +0.9% | 2,100 |
| 2022/02/09 | 1,454 | 1,502 | 1,454 | 1,486 | +3 | +0.2% | 1,100 |
| 2022/02/08 | 1,496 | 1,500 | 1,478 | 1,483 | +10 | +0.7% | 3,400 |
| 2022/02/07 | 1,455 | 1,473 | 1,455 | 1,473 | +19 | +1.3% | 600 |
| 2022/02/04 | 1,452 | 1,479 | 1,452 | 1,454 | -16 | -1.1% | 1,700 |
| 2022/02/03 | 1,470 | 1,470 | 1,470 | 1,470 | - | - | 100 |
| 2022/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,484 | 1,496 | 1,466 | 1,468 | -32 | -2.1% | 1,900 |
| 2022/01/28 | 1,500 | 1,515 | 1,498 | 1,500 | +3 | +0.2% | 3,800 |
| 2022/01/27 | 1,481 | 1,497 | 1,468 | 1,497 | +16 | +1.1% | 1,200 |
| 2022/01/26 | 1,484 | 1,499 | 1,454 | 1,481 | -12 | -0.8% | 2,100 |
| 2022/01/25 | 1,511 | 1,511 | 1,478 | 1,493 | -27 | -1.8% | 6,000 |
| 2022/01/24 | 1,511 | 1,520 | 1,492 | 1,520 | +8 | +0.5% | 6,600 |
| 2022/01/21 | 1,527 | 1,528 | 1,512 | 1,512 | +10 | +0.7% | 1,500 |
| 2022/01/20 | 1,498 | 1,502 | 1,482 | 1,502 | +29 | +2% | 1,100 |
| 2022/01/19 | 1,467 | 1,492 | 1,443 | 1,473 | +20 | +1.4% | 4,600 |
| 2022/01/18 | 1,441 | 1,453 | 1,440 | 1,453 | +19 | +1.3% | 600 |
| 2022/01/17 | 1,448 | 1,448 | 1,434 | 1,434 | +2 | +0.1% | 300 |
| 2022/01/14 | 1,453 | 1,481 | 1,432 | 1,432 | -21 | -1.4% | 6,200 |
| 2022/01/13 | 1,442 | 1,453 | 1,433 | 1,453 | +11 | +0.8% | 600 |
| 2022/01/12 | 1,442 | 1,456 | 1,371 | 1,442 | -15 | -1% | 7,700 |
| 2022/01/11 | 1,456 | 1,460 | 1,441 | 1,457 | +12 | +0.8% | 600 |
| 2022/01/07 | 1,478 | 1,478 | 1,445 | 1,445 | -34 | -2.3% | 2,100 |
| 2022/01/06 | 1,431 | 1,490 | 1,430 | 1,479 | -7 | -0.5% | 7,700 |
| 2022/01/05 | 1,492 | 1,506 | 1,486 | 1,486 | -33 | -2.2% | 1,900 |
| 2022/01/04 | 1,497 | 1,519 | 1,495 | 1,519 | - | - | 1,500 |
| 2021/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/29 | 1,489 | 1,498 | 1,486 | 1,497 | -2 | -0.1% | 1,800 |
| 2021/12/28 | 1,480 | 1,500 | 1,477 | 1,499 | +42 | +2.9% | 4,600 |
| 2021/12/27 | 1,464 | 1,464 | 1,420 | 1,457 | +23 | +1.6% | 8,200 |
| 2021/12/24 | 1,498 | 1,498 | 1,343 | 1,434 | -53 | -3.6% | 27,200 |
| 2021/12/23 | 1,509 | 1,509 | 1,486 | 1,487 | ±0 | ±0% | 600 |
651～
700
件表示中 / 3571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 | 234,200円 | +3.2% | -11.7% | - | - | - |
|
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 |
| ｉｐｓ | 239,400円 | +16.9% | -11.9% | 1.67% | 12.12倍 | 2.73倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| アカツキ | 214,200円 | +0.1% | +41.1% | 3.73% | 20.59倍 | 0.78倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ｅＢＡＳＥ | 66,600円 | +5.9% | +11.3% | 2.07% | 24.05倍 | 4.33倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ソースネクスト | 22,300円 | +19.1% | - | 0.00% | - | 3.74倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム
