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 |
|---|---|---|---|---|---|---|---|
| 2022/09/01 | 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 |
| 2022/08/10 | 1,481 | 1,481 | 1,478 | 1,478 | - | - | 200 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 1,484 | 1,499 | 1,472 | 1,474 | -11 | -0.7% | 1,200 |
| 2022/08/05 | 1,473 | 1,498 | 1,466 | 1,485 | -4 | -0.3% | 2,100 |
| 2022/08/04 | 1,470 | 1,489 | 1,470 | 1,489 | +15 | +1% | 1,000 |
| 2022/08/03 | 1,497 | 1,497 | 1,469 | 1,474 | -26 | -1.7% | 3,700 |
| 2022/08/02 | 1,482 | 1,500 | 1,482 | 1,500 | +1 | +0.1% | 600 |
| 2022/08/01 | 1,500 | 1,501 | 1,499 | 1,499 | -1 | -0.1% | 4,100 |
| 2022/07/29 | 1,497 | 1,501 | 1,497 | 1,500 | +3 | +0.2% | 1,200 |
| 2022/07/28 | 1,500 | 1,500 | 1,495 | 1,497 | -3 | -0.2% | 4,800 |
| 2022/07/27 | 1,498 | 1,500 | 1,484 | 1,500 | ±0 | ±0% | 1,000 |
| 2022/07/26 | 1,504 | 1,504 | 1,499 | 1,500 | +24 | +1.6% | 1,700 |
| 2022/07/25 | 1,547 | 1,547 | 1,400 | 1,476 | -31 | -2.1% | 24,800 |
| 2022/07/22 | 1,501 | 1,509 | 1,501 | 1,507 | +8 | +0.5% | 2,800 |
| 2022/07/21 | 1,497 | 1,500 | 1,495 | 1,499 | +4 | +0.3% | 1,700 |
| 2022/07/20 | 1,494 | 1,509 | 1,493 | 1,495 | +4 | +0.3% | 8,100 |
| 2022/07/19 | 1,500 | 1,503 | 1,480 | 1,491 | -39 | -2.5% | 3,700 |
| 2022/07/15 | 1,500 | 1,558 | 1,500 | 1,530 | +32 | +2.1% | 5,200 |
| 2022/07/14 | 1,487 | 1,498 | 1,480 | 1,498 | +10 | +0.7% | 1,800 |
| 2022/07/13 | 1,488 | 1,489 | 1,487 | 1,488 | -5 | -0.3% | 1,200 |
| 2022/07/12 | 1,493 | 1,493 | 1,493 | 1,493 | -3 | -0.2% | 100 |
| 2022/07/11 | 1,498 | 1,498 | 1,471 | 1,496 | ±0 | ±0% | 2,500 |
| 2022/07/08 | 1,488 | 1,504 | 1,439 | 1,496 | -7 | -0.5% | 15,700 |
| 2022/07/07 | 1,464 | 1,503 | 1,454 | 1,503 | -1 | -0.1% | 2,200 |
| 2022/07/06 | 1,500 | 1,504 | 1,480 | 1,504 | -1 | -0.1% | 500 |
| 2022/07/05 | 1,500 | 1,505 | 1,499 | 1,505 | +4 | +0.3% | 1,300 |
| 2022/07/04 | 1,508 | 1,508 | 1,491 | 1,501 | -27 | -1.8% | 1,700 |
| 2022/07/01 | 1,564 | 1,564 | 1,526 | 1,528 | +3 | +0.2% | 8,200 |
| 2022/06/30 | 1,505 | 1,529 | 1,505 | 1,525 | +10 | +0.7% | 2,700 |
| 2022/06/29 | 1,505 | 1,515 | 1,501 | 1,515 | -30 | -1.9% | 3,700 |
| 2022/06/28 | 1,515 | 1,545 | 1,515 | 1,545 | +30 | +2% | 4,700 |
| 2022/06/27 | 1,505 | 1,515 | 1,499 | 1,515 | +5 | +0.3% | 7,300 |
| 2022/06/24 | 1,500 | 1,510 | 1,499 | 1,510 | +5 | +0.3% | 1,700 |
| 2022/06/23 | 1,510 | 1,510 | 1,501 | 1,505 | -5 | -0.3% | 1,200 |
| 2022/06/22 | 1,498 | 1,510 | 1,494 | 1,510 | +12 | +0.8% | 19,800 |
701～
750
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
