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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
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 |
701~
750
件表示中 / 3586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 | 253,500円 | +6.3% | +1.4% | 1.10% | 12.70倍 | 1.36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 |
アカツキ | 237,100円 | +0.1% | +41.1% | 3.37% | 22.79倍 | 0.84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 |
DIT | 214,600円 | +10.6% | +7.9% | 2.80% | 17.60倍 | 4.56倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が9割超。金融、通信などに顧客企業多い |
エクサウィザー | 38,800円 | +20.0% | - | 0.00% | 320.66倍 | 7.06倍 |
|
AI・DX導入支援でコンサルから実装、運営まで行う。領域特化のAIソフト開発にも注力 |
フリービット | 139,400円 | +1.8% | -4.4% | 2.15% | 9.38倍 | 2.42倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、MVNOトーンモバイル運営 |
市場注目の銘柄
チャート関連のコラム