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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/05 | 1,456 | 1,496 | 1,456 | 1,475 | +19 | +1.3% | 700 |
| 2022/04/04 | 1,448 | 1,483 | 1,448 | 1,456 | - | - | 900 |
| 2022/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/31 | 1,500 | 1,507 | 1,462 | 1,462 | - | - | 400 |
| 2022/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/28 | 1,507 | 1,507 | 1,499 | 1,500 | +1 | +0.1% | 2,600 |
| 2022/03/25 | 1,500 | 1,500 | 1,486 | 1,499 | -1 | -0.1% | 7,100 |
| 2022/03/24 | 1,509 | 1,510 | 1,430 | 1,500 | -9 | -0.6% | 7,600 |
| 2022/03/23 | 1,508 | 1,509 | 1,498 | 1,509 | +8 | +0.5% | 1,800 |
| 2022/03/22 | 1,500 | 1,504 | 1,498 | 1,501 | -15 | -1% | 1,700 |
| 2022/03/18 | 1,496 | 1,516 | 1,496 | 1,516 | - | - | 9,100 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 1,438 | 1,441 | 1,438 | 1,441 | +9 | +0.6% | 200 |
| 2022/03/15 | 1,421 | 1,432 | 1,421 | 1,432 | -17 | -1.2% | 200 |
| 2022/03/14 | 1,478 | 1,478 | 1,448 | 1,449 | - | - | 300 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 1,478 | 1,487 | 1,457 | 1,478 | - | - | 3,100 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,500 | 1,500 | 1,480 | 1,481 | -18 | -1.2% | 2,300 |
| 2022/03/04 | 1,486 | 1,499 | 1,484 | 1,499 | +12 | +0.8% | 600 |
| 2022/03/03 | 1,497 | 1,500 | 1,486 | 1,487 | -1 | -0.1% | 2,700 |
| 2022/03/02 | 1,484 | 1,488 | 1,449 | 1,488 | ±0 | ±0% | 900 |
| 2022/03/01 | 1,484 | 1,492 | 1,484 | 1,488 | +13 | +0.9% | 700 |
| 2022/02/28 | 1,519 | 1,519 | 1,442 | 1,475 | -14 | -0.9% | 7,300 |
| 2022/02/25 | 1,511 | 1,511 | 1,452 | 1,489 | +8 | +0.5% | 8,500 |
| 2022/02/24 | 1,513 | 1,518 | 1,468 | 1,481 | -38 | -2.5% | 5,500 |
| 2022/02/22 | 1,512 | 1,519 | 1,506 | 1,519 | +18 | +1.2% | 1,100 |
| 2022/02/21 | 1,509 | 1,509 | 1,501 | 1,501 | -14 | -0.9% | 500 |
| 2022/02/18 | 1,493 | 1,515 | 1,478 | 1,515 | +41 | +2.8% | 5,300 |
| 2022/02/17 | 1,466 | 1,481 | 1,466 | 1,474 | +7 | +0.5% | 1,000 |
| 2022/02/16 | 1,467 | 1,467 | 1,467 | 1,467 | -1 | -0.1% | 500 |
| 2022/02/15 | 1,468 | 1,468 | 1,468 | 1,468 | -30 | -2% | 100 |
| 2022/02/14 | 1,461 | 1,498 | 1,461 | 1,498 | -2 | -0.1% | 600 |
| 2022/02/10 | 1,502 | 1,503 | 1,499 | 1,500 | +14 | +0.9% | 2,100 |
| 2022/02/09 | 1,454 | 1,502 | 1,454 | 1,486 | +3 | +0.2% | 1,100 |
| 2022/02/08 | 1,496 | 1,500 | 1,478 | 1,483 | +10 | +0.7% | 3,400 |
| 2022/02/07 | 1,455 | 1,473 | 1,455 | 1,473 | +19 | +1.3% | 600 |
| 2022/02/04 | 1,452 | 1,479 | 1,452 | 1,454 | -16 | -1.1% | 1,700 |
| 2022/02/03 | 1,470 | 1,470 | 1,470 | 1,470 | - | - | 100 |
| 2022/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,484 | 1,496 | 1,466 | 1,468 | -32 | -2.1% | 1,900 |
| 2022/01/28 | 1,500 | 1,515 | 1,498 | 1,500 | +3 | +0.2% | 3,800 |
| 2022/01/27 | 1,481 | 1,497 | 1,468 | 1,497 | +16 | +1.1% | 1,200 |
| 2022/01/26 | 1,484 | 1,499 | 1,454 | 1,481 | -12 | -0.8% | 2,100 |
| 2022/01/25 | 1,511 | 1,511 | 1,478 | 1,493 | -27 | -1.8% | 6,000 |
| 2022/01/24 | 1,511 | 1,520 | 1,492 | 1,520 | +8 | +0.5% | 6,600 |
801～
850
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
