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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,525 | 1,527 | 1,451 | 1,527 | +47 | +3.2% | 5,800 |
2021/07/28 | 1,520 | 1,520 | 1,479 | 1,480 | -40 | -2.6% | 3,200 |
2021/07/27 | 1,500 | 1,520 | 1,477 | 1,520 | +33 | +2.2% | 1,600 |
2021/07/26 | 1,561 | 1,561 | 1,486 | 1,487 | -29 | -1.9% | 16,200 |
2021/07/21 | 1,488 | 1,516 | 1,477 | 1,516 | +51 | +3.5% | 5,400 |
2021/07/20 | 1,451 | 1,465 | 1,449 | 1,465 | +12 | +0.8% | 2,000 |
2021/07/19 | 1,469 | 1,469 | 1,400 | 1,453 | -31 | -2.1% | 9,300 |
2021/07/16 | 1,434 | 1,484 | 1,429 | 1,484 | +68 | +4.8% | 5,100 |
2021/07/15 | 1,400 | 1,440 | 1,400 | 1,416 | +16 | +1.1% | 4,800 |
2021/07/14 | 1,395 | 1,426 | 1,375 | 1,400 | -25 | -1.8% | 3,000 |
2021/07/13 | 1,410 | 1,432 | 1,409 | 1,425 | +15 | +1.1% | 2,800 |
2021/07/12 | 1,410 | 1,427 | 1,410 | 1,410 | -30 | -2.1% | 1,100 |
2021/07/09 | 1,423 | 1,447 | 1,423 | 1,440 | +18 | +1.3% | 1,200 |
2021/07/08 | 1,450 | 1,469 | 1,422 | 1,422 | -58 | -3.9% | 900 |
2021/07/07 | 1,474 | 1,480 | 1,473 | 1,480 | -10 | -0.7% | 600 |
2021/07/06 | 1,480 | 1,490 | 1,480 | 1,490 | -2 | -0.1% | 2,600 |
2021/07/05 | 1,486 | 1,492 | 1,486 | 1,492 | -3 | -0.2% | 1,000 |
2021/07/02 | 1,500 | 1,538 | 1,495 | 1,495 | -45 | -2.9% | 7,100 |
2021/07/01 | 1,520 | 1,555 | 1,520 | 1,540 | -15 | -1% | 14,800 |
2021/06/30 | 1,542 | 1,555 | 1,522 | 1,555 | +21 | +1.4% | 3,600 |
2021/06/29 | 1,548 | 1,548 | 1,524 | 1,534 | -6 | -0.4% | 900 |
2021/06/28 | 1,528 | 1,540 | 1,528 | 1,540 | +20 | +1.3% | 2,500 |
2021/06/25 | 1,518 | 1,520 | 1,501 | 1,520 | -14 | -0.9% | 7,400 |
2021/06/24 | 1,549 | 1,564 | 1,517 | 1,534 | +3 | +0.2% | 9,200 |
2021/06/23 | 1,487 | 1,545 | 1,483 | 1,531 | +44 | +3% | 9,800 |
2021/06/22 | 1,449 | 1,495 | 1,449 | 1,487 | +39 | +2.7% | 7,400 |
2021/06/21 | 1,430 | 1,449 | 1,427 | 1,448 | +15 | +1% | 5,800 |
2021/06/18 | 1,438 | 1,438 | 1,408 | 1,433 | -5 | -0.3% | 1,400 |
2021/06/17 | 1,425 | 1,446 | 1,424 | 1,438 | +22 | +1.6% | 6,700 |
2021/06/16 | 1,417 | 1,421 | 1,405 | 1,416 | +5 | +0.4% | 4,300 |
2021/06/15 | 1,415 | 1,415 | 1,411 | 1,411 | -4 | -0.3% | 800 |
2021/06/14 | 1,402 | 1,415 | 1,402 | 1,415 | ±0 | ±0% | 700 |
2021/06/11 | 1,409 | 1,430 | 1,409 | 1,415 | - | - | 2,200 |
2021/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/09 | 1,414 | 1,414 | 1,414 | 1,414 | - | - | 600 |
2021/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/07 | 1,419 | 1,426 | 1,419 | 1,426 | +15 | +1.1% | 400 |
2021/06/04 | 1,411 | 1,411 | 1,411 | 1,411 | +10 | +0.7% | 100 |
2021/06/03 | 1,401 | 1,401 | 1,401 | 1,401 | +2 | +0.1% | 200 |
2021/06/02 | 1,444 | 1,444 | 1,399 | 1,399 | -56 | -3.8% | 2,000 |
2021/06/01 | 1,478 | 1,479 | 1,455 | 1,455 | -11 | -0.8% | 3,700 |
2021/05/31 | 1,449 | 1,480 | 1,443 | 1,466 | +22 | +1.5% | 13,900 |
2021/05/28 | 1,440 | 1,448 | 1,436 | 1,444 | +5 | +0.3% | 4,900 |
2021/05/27 | 1,434 | 1,439 | 1,430 | 1,439 | +14 | +1% | 4,700 |
2021/05/26 | 1,420 | 1,435 | 1,417 | 1,425 | +12 | +0.8% | 4,800 |
2021/05/25 | 1,398 | 1,450 | 1,397 | 1,413 | +56 | +4.1% | 15,200 |
2021/05/24 | 1,348 | 1,386 | 1,321 | 1,357 | +13 | +1% | 62,300 |
2021/05/21 | 1,343 | 1,350 | 1,310 | 1,344 | +17 | +1.3% | 21,400 |
2021/05/20 | 1,350 | 1,350 | 1,319 | 1,327 | -17 | -1.3% | 5,700 |
2021/05/19 | 1,355 | 1,359 | 1,336 | 1,344 | -22 | -1.6% | 3,700 |
801~
850
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