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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/12 | 1,500 | 1,500 | 1,500 | 1,500 | -16 | -1.1% | 200 |
2021/10/11 | 1,498 | 1,518 | 1,487 | 1,516 | - | - | 700 |
2021/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/07 | 1,498 | 1,498 | 1,498 | 1,498 | +7 | +0.5% | 100 |
2021/10/06 | 1,516 | 1,519 | 1,491 | 1,491 | -25 | -1.6% | 700 |
2021/10/05 | 1,495 | 1,516 | 1,488 | 1,516 | +13 | +0.9% | 1,100 |
2021/10/04 | 1,537 | 1,537 | 1,490 | 1,503 | -27 | -1.8% | 1,300 |
2021/10/01 | 1,497 | 1,548 | 1,497 | 1,530 | +35 | +2.3% | 4,500 |
2021/09/30 | 1,523 | 1,523 | 1,476 | 1,495 | +2 | +0.1% | 6,200 |
2021/09/29 | 1,532 | 1,532 | 1,485 | 1,493 | -39 | -2.5% | 1,200 |
2021/09/28 | 1,540 | 1,540 | 1,523 | 1,532 | -8 | -0.5% | 3,200 |
2021/09/27 | 1,553 | 1,553 | 1,519 | 1,540 | +3 | +0.2% | 6,300 |
2021/09/24 | 1,540 | 1,549 | 1,521 | 1,537 | +1 | +0.1% | 3,300 |
2021/09/22 | 1,503 | 1,536 | 1,494 | 1,536 | +18 | +1.2% | 6,200 |
2021/09/21 | 1,482 | 1,521 | 1,480 | 1,518 | +33 | +2.2% | 4,700 |
2021/09/17 | 1,466 | 1,485 | 1,466 | 1,485 | +19 | +1.3% | 3,600 |
2021/09/16 | 1,451 | 1,480 | 1,451 | 1,466 | -14 | -0.9% | 5,700 |
2021/09/15 | 1,477 | 1,490 | 1,460 | 1,480 | ±0 | ±0% | 5,000 |
2021/09/14 | 1,481 | 1,481 | 1,451 | 1,480 | +11 | +0.7% | 2,800 |
2021/09/13 | 1,486 | 1,500 | 1,469 | 1,469 | -17 | -1.1% | 3,200 |
2021/09/10 | 1,486 | 1,486 | 1,481 | 1,486 | - | - | 1,800 |
2021/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/08 | 1,517 | 1,517 | 1,486 | 1,486 | - | - | 200 |
2021/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/06 | 1,465 | 1,487 | 1,464 | 1,487 | +11 | +0.7% | 600 |
2021/09/03 | 1,512 | 1,512 | 1,475 | 1,476 | - | - | 1,700 |
2021/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/01 | 1,482 | 1,482 | 1,482 | 1,482 | -23 | -1.5% | 100 |
2021/08/31 | 1,537 | 1,537 | 1,505 | 1,505 | +22 | +1.5% | 200 |
2021/08/30 | 1,534 | 1,534 | 1,480 | 1,483 | -25 | -1.7% | 2,500 |
2021/08/27 | 1,524 | 1,524 | 1,499 | 1,508 | +3 | +0.2% | 700 |
2021/08/26 | 1,495 | 1,505 | 1,495 | 1,505 | +25 | +1.7% | 300 |
2021/08/25 | 1,541 | 1,541 | 1,480 | 1,480 | -21 | -1.4% | 6,100 |
2021/08/24 | 1,480 | 1,501 | 1,479 | 1,501 | +35 | +2.4% | 2,800 |
2021/08/23 | 1,510 | 1,510 | 1,466 | 1,466 | -14 | -0.9% | 4,600 |
2021/08/20 | 1,468 | 1,480 | 1,468 | 1,480 | -1 | -0.1% | 1,100 |
751~
800
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