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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 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 |
2021/08/19 | 1,497 | 1,497 | 1,476 | 1,481 | +1 | +0.1% | 2,700 |
2021/08/18 | 1,480 | 1,536 | 1,479 | 1,480 | +39 | +2.7% | 3,400 |
2021/08/17 | 1,435 | 1,441 | 1,435 | 1,441 | +4 | +0.3% | 1,600 |
2021/08/16 | 1,423 | 1,450 | 1,423 | 1,437 | -16 | -1.1% | 600 |
2021/08/13 | 1,465 | 1,467 | 1,453 | 1,453 | -15 | -1% | 600 |
2021/08/12 | 1,444 | 1,468 | 1,440 | 1,468 | +22 | +1.5% | 1,700 |
2021/08/11 | 1,426 | 1,454 | 1,420 | 1,446 | +16 | +1.1% | 3,100 |
2021/08/10 | 1,474 | 1,474 | 1,430 | 1,430 | -50 | -3.4% | 900 |
2021/08/06 | 1,460 | 1,480 | 1,460 | 1,480 | +20 | +1.4% | 800 |
2021/08/05 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 1,200 |
2021/08/04 | 1,500 | 1,500 | 1,460 | 1,460 | -8 | -0.5% | 1,100 |
2021/08/03 | 1,468 | 1,468 | 1,468 | 1,468 | ±0 | ±0% | 100 |
2021/08/02 | 1,468 | 1,468 | 1,468 | 1,468 | -12 | -0.8% | 100 |
2021/07/30 | 1,522 | 1,522 | 1,480 | 1,480 | -47 | -3.1% | 600 |
751~
800
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