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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,509 | 1,509 | 1,486 | 1,487 | ±0 | ±0% | 600 |
2021/12/22 | 1,520 | 1,520 | 1,470 | 1,487 | -35 | -2.3% | 2,800 |
2021/12/21 | 1,518 | 1,522 | 1,518 | 1,522 | +26 | +1.7% | 200 |
2021/12/20 | 1,501 | 1,524 | 1,491 | 1,496 | -5 | -0.3% | 1,200 |
2021/12/17 | 1,501 | 1,507 | 1,488 | 1,501 | -2 | -0.1% | 800 |
2021/12/16 | 1,503 | 1,503 | 1,503 | 1,503 | +2 | +0.1% | 100 |
2021/12/15 | 1,518 | 1,518 | 1,462 | 1,501 | -34 | -2.2% | 5,900 |
2021/12/14 | 1,537 | 1,537 | 1,535 | 1,535 | +22 | +1.5% | 300 |
2021/12/13 | 1,549 | 1,549 | 1,499 | 1,513 | -13 | -0.9% | 10,500 |
2021/12/10 | 1,510 | 1,526 | 1,496 | 1,526 | -14 | -0.9% | 2,600 |
2021/12/09 | 1,539 | 1,540 | 1,534 | 1,540 | +1 | +0.1% | 3,300 |
2021/12/08 | 1,538 | 1,539 | 1,537 | 1,539 | +2 | +0.1% | 400 |
2021/12/07 | 1,524 | 1,538 | 1,524 | 1,537 | +9 | +0.6% | 3,100 |
2021/12/06 | 1,518 | 1,528 | 1,518 | 1,528 | +10 | +0.7% | 1,300 |
2021/12/03 | 1,508 | 1,518 | 1,508 | 1,518 | +2 | +0.1% | 600 |
2021/12/02 | 1,519 | 1,519 | 1,516 | 1,516 | -11 | -0.7% | 800 |
2021/12/01 | 1,520 | 1,527 | 1,499 | 1,527 | +7 | +0.5% | 5,100 |
2021/11/30 | 1,538 | 1,540 | 1,500 | 1,520 | -18 | -1.2% | 3,700 |
2021/11/29 | 1,543 | 1,560 | 1,501 | 1,538 | -1 | -0.1% | 5,500 |
2021/11/26 | 1,517 | 1,539 | 1,517 | 1,539 | +22 | +1.5% | 2,500 |
2021/11/25 | 1,529 | 1,529 | 1,500 | 1,517 | -12 | -0.8% | 6,700 |
2021/11/24 | 1,524 | 1,529 | 1,500 | 1,529 | +5 | +0.3% | 5,600 |
2021/11/22 | 1,523 | 1,524 | 1,511 | 1,524 | +17 | +1.1% | 1,200 |
2021/11/19 | 1,520 | 1,550 | 1,507 | 1,507 | -11 | -0.7% | 6,300 |
2021/11/18 | 1,516 | 1,525 | 1,507 | 1,518 | +2 | +0.1% | 2,800 |
2021/11/17 | 1,500 | 1,516 | 1,498 | 1,516 | +16 | +1.1% | 1,800 |
2021/11/16 | 1,479 | 1,508 | 1,479 | 1,500 | - | - | 3,100 |
2021/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/12 | 1,484 | 1,484 | 1,484 | 1,484 | ±0 | ±0% | 100 |
2021/11/11 | 1,476 | 1,484 | 1,474 | 1,484 | ±0 | ±0% | 800 |
2021/11/10 | 1,485 | 1,485 | 1,484 | 1,484 | -10 | -0.7% | 300 |
2021/11/09 | 1,494 | 1,494 | 1,494 | 1,494 | -2 | -0.1% | 300 |
2021/11/08 | 1,480 | 1,509 | 1,478 | 1,496 | ±0 | ±0% | 2,500 |
2021/11/05 | 1,496 | 1,496 | 1,496 | 1,496 | ±0 | ±0% | 300 |
2021/11/04 | 1,493 | 1,496 | 1,493 | 1,496 | +20 | +1.4% | 200 |
2021/11/02 | 1,476 | 1,476 | 1,476 | 1,476 | -5 | -0.3% | 100 |
2021/11/01 | 1,500 | 1,500 | 1,481 | 1,481 | -32 | -2.1% | 2,100 |
2021/10/29 | 1,500 | 1,513 | 1,494 | 1,513 | +5 | +0.3% | 700 |
2021/10/28 | 1,529 | 1,529 | 1,499 | 1,508 | -22 | -1.4% | 3,000 |
2021/10/27 | 1,524 | 1,530 | 1,520 | 1,530 | -5 | -0.3% | 900 |
2021/10/26 | 1,545 | 1,545 | 1,515 | 1,535 | +20 | +1.3% | 2,100 |
2021/10/25 | 1,543 | 1,544 | 1,480 | 1,515 | -28 | -1.8% | 9,200 |
2021/10/22 | 1,527 | 1,543 | 1,501 | 1,543 | +20 | +1.3% | 4,800 |
2021/10/21 | 1,528 | 1,528 | 1,523 | 1,523 | +15 | +1% | 300 |
2021/10/20 | 1,499 | 1,516 | 1,499 | 1,508 | +18 | +1.2% | 1,300 |
2021/10/19 | 1,505 | 1,531 | 1,480 | 1,490 | -8 | -0.5% | 4,300 |
2021/10/18 | 1,510 | 1,541 | 1,498 | 1,498 | -15 | -1% | 5,700 |
2021/10/15 | 1,472 | 1,515 | 1,472 | 1,513 | +13 | +0.9% | 900 |
2021/10/14 | 1,500 | 1,500 | 1,500 | 1,500 | +7 | +0.5% | 100 |
2021/10/13 | 1,493 | 1,493 | 1,493 | 1,493 | -7 | -0.5% | 100 |
701~
750
件表示中 / 3572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 |
アカツキ | 214,800円 | +0.1% | +41.1% | 3.72% | 20.65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 | 66,000円 | +5.9% | +11.3% | 2.09% | 23.84倍 | 4.29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 |
ips | 237,700円 | +16.9% | -11.9% | 1.68% | 12.04倍 | 2.72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 |
ソースネクスト | 22,200円 | +19.1% | - | 0.00% | - | 3.72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