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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,285 | 1,369 | 1,285 | 1,366 | +99 | +7.8% | 4,600 |
2021/05/17 | 1,378 | 1,379 | 1,236 | 1,267 | - | - | 13,300 |
2021/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/05/13 | 1,385 | 1,394 | 1,380 | 1,380 | -5 | -0.4% | 4,700 |
2021/05/12 | 1,386 | 1,400 | 1,385 | 1,385 | ±0 | ±0% | 1,200 |
2021/05/11 | 1,384 | 1,390 | 1,384 | 1,385 | -3 | -0.2% | 800 |
2021/05/10 | 1,388 | 1,389 | 1,388 | 1,388 | ±0 | ±0% | 300 |
2021/05/07 | 1,388 | 1,403 | 1,388 | 1,388 | +1 | +0.1% | 1,100 |
2021/05/06 | 1,387 | 1,387 | 1,387 | 1,387 | -3 | -0.2% | 100 |
2021/04/30 | 1,390 | 1,390 | 1,389 | 1,390 | ±0 | ±0% | 800 |
2021/04/28 | 1,400 | 1,400 | 1,390 | 1,390 | -14 | -1% | 3,100 |
2021/04/27 | 1,406 | 1,409 | 1,394 | 1,404 | +4 | +0.3% | 3,300 |
2021/04/26 | 1,408 | 1,408 | 1,400 | 1,400 | -10 | -0.7% | 4,600 |
2021/04/23 | 1,404 | 1,410 | 1,387 | 1,410 | +21 | +1.5% | 4,200 |
2021/04/22 | 1,372 | 1,389 | 1,372 | 1,389 | +21 | +1.5% | 200 |
2021/04/21 | 1,405 | 1,405 | 1,367 | 1,368 | -20 | -1.4% | 4,300 |
2021/04/20 | 1,385 | 1,400 | 1,385 | 1,388 | +3 | +0.2% | 1,800 |
2021/04/19 | 1,403 | 1,403 | 1,385 | 1,385 | -18 | -1.3% | 3,200 |
2021/04/16 | 1,408 | 1,410 | 1,400 | 1,403 | -16 | -1.1% | 2,700 |
2021/04/15 | 1,424 | 1,438 | 1,415 | 1,419 | +6 | +0.4% | 2,400 |
2021/04/14 | 1,398 | 1,414 | 1,380 | 1,413 | +15 | +1.1% | 32,200 |
2021/04/13 | 1,388 | 1,398 | 1,381 | 1,398 | +10 | +0.7% | 1,400 |
2021/04/12 | 1,380 | 1,395 | 1,380 | 1,388 | +9 | +0.7% | 1,000 |
2021/04/09 | 1,387 | 1,390 | 1,378 | 1,379 | -1 | -0.1% | 600 |
2021/04/08 | 1,390 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 300 |
2021/04/07 | 1,390 | 1,390 | 1,390 | 1,390 | +13 | +0.9% | 200 |
2021/04/06 | 1,393 | 1,400 | 1,377 | 1,377 | -20 | -1.4% | 2,700 |
2021/04/05 | 1,381 | 1,420 | 1,381 | 1,397 | +16 | +1.2% | 2,700 |
2021/04/02 | 1,381 | 1,381 | 1,381 | 1,381 | -1 | -0.1% | 200 |
2021/04/01 | 1,382 | 1,392 | 1,381 | 1,382 | -15 | -1.1% | 600 |
2021/03/31 | 1,397 | 1,397 | 1,373 | 1,397 | - | - | 2,700 |
2021/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/29 | 1,401 | 1,403 | 1,372 | 1,403 | +4 | +0.3% | 5,800 |
2021/03/26 | 1,411 | 1,411 | 1,372 | 1,399 | +13 | +0.9% | 7,400 |
2021/03/25 | 1,390 | 1,398 | 1,357 | 1,386 | -11 | -0.8% | 11,400 |
2021/03/24 | 1,400 | 1,401 | 1,376 | 1,397 | -4 | -0.3% | 5,600 |
2021/03/23 | 1,403 | 1,403 | 1,400 | 1,401 | -1 | -0.1% | 800 |
2021/03/22 | 1,404 | 1,413 | 1,399 | 1,402 | -1 | -0.1% | 1,600 |
2021/03/19 | 1,386 | 1,413 | 1,386 | 1,403 | +22 | +1.6% | 5,400 |
2021/03/18 | 1,381 | 1,396 | 1,380 | 1,381 | ±0 | ±0% | 1,800 |
2021/03/17 | 1,413 | 1,413 | 1,381 | 1,381 | -7 | -0.5% | 7,200 |
2021/03/16 | 1,386 | 1,395 | 1,386 | 1,388 | -26 | -1.8% | 600 |
2021/03/15 | 1,400 | 1,419 | 1,399 | 1,414 | - | - | 5,200 |
2021/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/11 | 1,391 | 1,394 | 1,391 | 1,391 | -4 | -0.3% | 500 |
2021/03/10 | 1,391 | 1,395 | 1,391 | 1,395 | -4 | -0.3% | 200 |
2021/03/09 | 1,391 | 1,399 | 1,391 | 1,399 | +8 | +0.6% | 400 |
2021/03/08 | 1,403 | 1,405 | 1,380 | 1,391 | -6 | -0.4% | 8,700 |
2021/03/05 | 1,398 | 1,398 | 1,374 | 1,397 | -2 | -0.1% | 2,300 |
2021/03/04 | 1,399 | 1,399 | 1,399 | 1,399 | -1 | -0.1% | 100 |
851~
900
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% | 1.20% | 13.54倍 | 1.30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 | 214,800円 | +0.1% | +41.1% | 3.72% | 20.65倍 | 0.77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 | 4.40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% | 12.03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% | - | 3.73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