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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 1,490 | 1,500 | 1,481 | 1,498 | +68 | +4.8% | 3,100 |
| 2022/06/20 | 1,430 | 1,430 | 1,430 | 1,430 | -2 | -0.1% | 100 |
| 2022/06/17 | 1,407 | 1,432 | 1,407 | 1,432 | - | - | 300 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 1,470 | 1,470 | 1,467 | 1,467 | - | - | 300 |
| 2022/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/07 | 1,441 | 1,471 | 1,441 | 1,471 | ±0 | ±0% | 300 |
| 2022/06/06 | 1,471 | 1,471 | 1,471 | 1,471 | -4 | -0.3% | 100 |
| 2022/06/03 | 1,510 | 1,510 | 1,475 | 1,475 | -40 | -2.6% | 200 |
| 2022/06/02 | 1,514 | 1,515 | 1,496 | 1,515 | - | - | 700 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 1,468 | 1,486 | 1,468 | 1,486 | +21 | +1.4% | 300 |
| 2022/05/30 | 1,514 | 1,514 | 1,465 | 1,465 | -35 | -2.3% | 4,600 |
| 2022/05/27 | 1,480 | 1,502 | 1,479 | 1,500 | +13 | +0.9% | 8,300 |
| 2022/05/26 | 1,480 | 1,519 | 1,478 | 1,487 | -13 | -0.9% | 9,500 |
| 2022/05/25 | 1,463 | 1,510 | 1,462 | 1,500 | +36 | +2.5% | 19,700 |
| 2022/05/24 | 1,455 | 1,464 | 1,455 | 1,464 | +9 | +0.6% | 3,400 |
| 2022/05/23 | 1,455 | 1,455 | 1,451 | 1,455 | ±0 | ±0% | 1,000 |
| 2022/05/20 | 1,441 | 1,455 | 1,441 | 1,455 | +15 | +1% | 2,600 |
| 2022/05/19 | 1,427 | 1,441 | 1,422 | 1,440 | +13 | +0.9% | 600 |
| 2022/05/18 | 1,398 | 1,427 | 1,398 | 1,427 | +20 | +1.4% | 300 |
| 2022/05/17 | 1,398 | 1,412 | 1,397 | 1,407 | -21 | -1.5% | 700 |
| 2022/05/16 | 1,386 | 1,428 | 1,386 | 1,428 | +42 | +3% | 800 |
| 2022/05/13 | 1,386 | 1,386 | 1,386 | 1,386 | ±0 | ±0% | 200 |
| 2022/05/12 | 1,410 | 1,410 | 1,379 | 1,386 | -51 | -3.5% | 1,200 |
| 2022/05/11 | 1,433 | 1,459 | 1,433 | 1,437 | -25 | -1.7% | 600 |
| 2022/05/10 | 1,458 | 1,480 | 1,449 | 1,462 | ±0 | ±0% | 2,100 |
| 2022/05/09 | 1,462 | 1,462 | 1,462 | 1,462 | -27 | -1.8% | 100 |
| 2022/05/06 | 1,470 | 1,495 | 1,470 | 1,489 | -8 | -0.5% | 1,600 |
| 2022/05/02 | 1,476 | 1,497 | 1,476 | 1,497 | ±0 | ±0% | 200 |
| 2022/04/28 | 1,510 | 1,510 | 1,472 | 1,497 | -10 | -0.7% | 2,600 |
| 2022/04/27 | 1,507 | 1,507 | 1,499 | 1,507 | -2 | -0.1% | 2,300 |
| 2022/04/26 | 1,502 | 1,510 | 1,502 | 1,509 | -1 | -0.1% | 600 |
| 2022/04/25 | 1,509 | 1,510 | 1,499 | 1,510 | +9 | +0.6% | 5,400 |
| 2022/04/22 | 1,500 | 1,501 | 1,480 | 1,501 | +1 | +0.1% | 1,500 |
| 2022/04/21 | 1,508 | 1,508 | 1,499 | 1,500 | ±0 | ±0% | 1,800 |
| 2022/04/20 | 1,506 | 1,506 | 1,500 | 1,500 | +1 | +0.1% | 700 |
| 2022/04/19 | 1,500 | 1,511 | 1,499 | 1,499 | -1 | -0.1% | 1,100 |
| 2022/04/18 | 1,500 | 1,502 | 1,498 | 1,500 | - | - | 2,300 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
| 2022/04/13 | 1,504 | 1,514 | 1,472 | 1,500 | -13 | -0.9% | 2,300 |
| 2022/04/12 | 1,492 | 1,518 | 1,487 | 1,513 | +21 | +1.4% | 5,700 |
| 2022/04/11 | 1,484 | 1,492 | 1,484 | 1,492 | +8 | +0.5% | 300 |
| 2022/04/08 | 1,450 | 1,486 | 1,450 | 1,484 | - | - | 1,200 |
| 2022/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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
