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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
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 |
851~
900
件表示中 / 3586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 | 253,500円 | +6.3% | +1.4% | 1.10% | 12.70倍 | 1.36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 | 237,100円 | +0.1% | +41.1% | 3.37% | 22.79倍 | 0.84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 |
DIT | 214,600円 | +10.6% | +7.9% | 2.80% | 17.60倍 | 4.56倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が9割超。金融、通信などに顧客企業多い |
エクサウィザー | 38,800円 | +20.0% | - | 0.00% | 320.66倍 | 7.06倍 |
|
AI・DX導入支援でコンサルから実装、運営まで行う。領域特化のAIソフト開発にも注力 |
フリービット | 139,400円 | +1.8% | -4.4% | 2.15% | 9.38倍 | 2.42倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、MVNOトーンモバイル運営 |
市場注目の銘柄
チャート関連のコラム