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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 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 |
| 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 |
651～
700
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
