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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,380 | 1,400 | 1,371 | 1,400 | +51 | +3.8% | 2,300 |
2021/03/02 | 1,415 | 1,415 | 1,349 | 1,349 | -51 | -3.6% | 8,100 |
2021/03/01 | 1,426 | 1,426 | 1,400 | 1,400 | -1 | -0.1% | 2,700 |
2021/02/26 | 1,400 | 1,407 | 1,400 | 1,401 | +1 | +0.1% | 2,800 |
2021/02/25 | 1,400 | 1,400 | 1,390 | 1,400 | -17 | -1.2% | 5,700 |
2021/02/24 | 1,406 | 1,417 | 1,403 | 1,417 | +17 | +1.2% | 1,900 |
2021/02/22 | 1,400 | 1,405 | 1,400 | 1,400 | +11 | +0.8% | 800 |
2021/02/19 | 1,404 | 1,404 | 1,389 | 1,389 | -1 | -0.1% | 2,300 |
2021/02/18 | 1,409 | 1,409 | 1,390 | 1,390 | -5 | -0.4% | 3,400 |
2021/02/17 | 1,400 | 1,404 | 1,393 | 1,395 | - | - | 1,700 |
2021/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/15 | 1,403 | 1,404 | 1,399 | 1,403 | +1 | +0.1% | 1,600 |
2021/02/12 | 1,405 | 1,405 | 1,402 | 1,402 | -3 | -0.2% | 1,500 |
2021/02/10 | 1,400 | 1,412 | 1,399 | 1,405 | +1 | +0.1% | 2,300 |
2021/02/09 | 1,399 | 1,416 | 1,399 | 1,404 | +13 | +0.9% | 500 |
2021/02/08 | 1,410 | 1,410 | 1,391 | 1,391 | +11 | +0.8% | 2,400 |
2021/02/05 | 1,380 | 1,380 | 1,380 | 1,380 | +28 | +2.1% | 200 |
2021/02/04 | 1,390 | 1,391 | 1,352 | 1,352 | -32 | -2.3% | 6,900 |
2021/02/03 | 1,384 | 1,384 | 1,384 | 1,384 | -13 | -0.9% | 300 |
2021/02/02 | 1,397 | 1,397 | 1,397 | 1,397 | ±0 | ±0% | 200 |
2021/02/01 | 1,380 | 1,419 | 1,380 | 1,397 | +21 | +1.5% | 2,300 |
2021/01/29 | 1,360 | 1,390 | 1,360 | 1,376 | -4 | -0.3% | 2,500 |
2021/01/28 | 1,397 | 1,397 | 1,380 | 1,380 | -23 | -1.6% | 4,800 |
2021/01/27 | 1,392 | 1,405 | 1,390 | 1,403 | +1 | +0.1% | 2,800 |
2021/01/26 | 1,400 | 1,402 | 1,388 | 1,402 | +8 | +0.6% | 3,400 |
2021/01/25 | 1,400 | 1,400 | 1,385 | 1,394 | -8 | -0.6% | 7,200 |
2021/01/22 | 1,400 | 1,402 | 1,384 | 1,402 | +19 | +1.4% | 4,300 |
2021/01/21 | 1,400 | 1,402 | 1,378 | 1,383 | -13 | -0.9% | 9,600 |
2021/01/20 | 1,400 | 1,428 | 1,390 | 1,396 | +22 | +1.6% | 4,300 |
2021/01/19 | 1,386 | 1,448 | 1,351 | 1,374 | +18 | +1.3% | 6,800 |
2021/01/18 | 1,379 | 1,380 | 1,356 | 1,356 | -34 | -2.4% | 6,900 |
2021/01/15 | 1,413 | 1,415 | 1,376 | 1,390 | -17 | -1.2% | 15,400 |
2021/01/14 | 1,447 | 1,447 | 1,407 | 1,407 | - | - | 1,700 |
2021/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/12 | 1,447 | 1,447 | 1,417 | 1,425 | -32 | -2.2% | 4,900 |
2021/01/08 | 1,447 | 1,460 | 1,423 | 1,457 | +10 | +0.7% | 10,200 |
2021/01/07 | 1,448 | 1,448 | 1,421 | 1,447 | +11 | +0.8% | 1,900 |
2021/01/06 | 1,436 | 1,436 | 1,436 | 1,436 | -11 | -0.8% | 200 |
2021/01/05 | 1,407 | 1,447 | 1,407 | 1,447 | +12 | +0.8% | 600 |
2021/01/04 | 1,420 | 1,448 | 1,391 | 1,435 | -30 | -2% | 4,000 |
2020/12/30 | 1,430 | 1,465 | 1,429 | 1,465 | +15 | +1% | 3,100 |
2020/12/29 | 1,420 | 1,450 | 1,420 | 1,450 | +36 | +2.5% | 1,200 |
2020/12/28 | 1,430 | 1,434 | 1,410 | 1,414 | +14 | +1% | 5,400 |
2020/12/25 | 1,401 | 1,404 | 1,399 | 1,400 | -15 | -1.1% | 6,800 |
2020/12/24 | 1,410 | 1,417 | 1,400 | 1,415 | +8 | +0.6% | 4,200 |
2020/12/23 | 1,400 | 1,408 | 1,398 | 1,407 | -14 | -1% | 4,300 |
2020/12/22 | 1,420 | 1,421 | 1,350 | 1,421 | +16 | +1.1% | 8,500 |
2020/12/21 | 1,428 | 1,428 | 1,404 | 1,405 | -15 | -1.1% | 5,400 |
2020/12/18 | 1,419 | 1,420 | 1,419 | 1,420 | +1 | +0.1% | 1,100 |
2020/12/17 | 1,400 | 1,419 | 1,400 | 1,419 | +12 | +0.9% | 2,300 |
901~
950
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