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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,434 | 1,434 | 1,382 | 1,426 | -2 | -0.1% | 1,300 |
2020/10/02 | 1,381 | 1,428 | 1,381 | 1,428 | - | - | 4,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,427 | 1,427 | 1,361 | 1,382 | -21 | -1.5% | 4,400 |
2020/09/29 | 1,379 | 1,435 | 1,379 | 1,403 | +45 | +3.3% | 1,600 |
2020/09/28 | 1,372 | 1,372 | 1,358 | 1,358 | -14 | -1% | 3,300 |
2020/09/25 | 1,390 | 1,390 | 1,366 | 1,372 | -11 | -0.8% | 5,600 |
2020/09/24 | 1,370 | 1,383 | 1,370 | 1,383 | +14 | +1% | 1,900 |
2020/09/23 | 1,387 | 1,387 | 1,366 | 1,369 | +2 | +0.1% | 800 |
2020/09/18 | 1,376 | 1,385 | 1,365 | 1,367 | +7 | +0.5% | 1,900 |
2020/09/17 | 1,365 | 1,377 | 1,360 | 1,360 | -5 | -0.4% | 1,500 |
2020/09/16 | 1,342 | 1,370 | 1,342 | 1,365 | +25 | +1.9% | 700 |
2020/09/15 | 1,339 | 1,340 | 1,339 | 1,340 | -11 | -0.8% | 1,200 |
2020/09/14 | 1,351 | 1,351 | 1,351 | 1,351 | +30 | +2.3% | 100 |
2020/09/11 | 1,323 | 1,350 | 1,321 | 1,321 | - | - | 1,900 |
2020/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/09 | 1,350 | 1,350 | 1,331 | 1,331 | -25 | -1.8% | 1,100 |
2020/09/08 | 1,380 | 1,380 | 1,343 | 1,356 | +16 | +1.2% | 1,200 |
2020/09/07 | 1,343 | 1,361 | 1,340 | 1,340 | -10 | -0.7% | 3,600 |
2020/09/04 | 1,356 | 1,366 | 1,349 | 1,350 | -14 | -1% | 3,600 |
2020/09/03 | 1,372 | 1,372 | 1,360 | 1,364 | +1 | +0.1% | 3,300 |
2020/09/02 | 1,352 | 1,407 | 1,350 | 1,363 | +8 | +0.6% | 7,300 |
2020/09/01 | 1,338 | 1,378 | 1,338 | 1,355 | +3 | +0.2% | 2,400 |
2020/08/31 | 1,355 | 1,375 | 1,348 | 1,352 | -3 | -0.2% | 5,700 |
2020/08/28 | 1,366 | 1,366 | 1,350 | 1,355 | -11 | -0.8% | 6,700 |
2020/08/27 | 1,410 | 1,410 | 1,362 | 1,366 | -40 | -2.8% | 6,600 |
2020/08/26 | 1,412 | 1,449 | 1,404 | 1,406 | -6 | -0.4% | 3,300 |
2020/08/25 | 1,423 | 1,425 | 1,412 | 1,412 | -38 | -2.6% | 8,100 |
2020/08/24 | 1,450 | 1,450 | 1,423 | 1,450 | +7 | +0.5% | 2,900 |
2020/08/21 | 1,445 | 1,445 | 1,430 | 1,443 | +28 | +2% | 300 |
2020/08/20 | 1,451 | 1,451 | 1,411 | 1,415 | -34 | -2.3% | 13,500 |
2020/08/19 | 1,472 | 1,474 | 1,428 | 1,449 | -28 | -1.9% | 21,700 |
2020/08/18 | 1,498 | 1,498 | 1,477 | 1,477 | ±0 | ±0% | 1,600 |
2020/08/17 | 1,460 | 1,497 | 1,460 | 1,477 | +77 | +5.5% | 3,700 |
2020/08/14 | 1,455 | 1,455 | 1,400 | 1,400 | -55 | -3.8% | 500 |
2020/08/13 | 1,424 | 1,455 | 1,424 | 1,455 | +1 | +0.1% | 1,100 |
2020/08/12 | 1,467 | 1,476 | 1,437 | 1,454 | +15 | +1% | 1,200 |
2020/08/11 | 1,480 | 1,480 | 1,422 | 1,439 | -20 | -1.4% | 2,700 |
2020/08/07 | 1,466 | 1,469 | 1,443 | 1,459 | -7 | -0.5% | 600 |
2020/08/06 | 1,440 | 1,466 | 1,440 | 1,466 | +32 | +2.2% | 500 |
2020/08/05 | 1,431 | 1,434 | 1,431 | 1,434 | -1 | -0.1% | 300 |
2020/08/04 | 1,475 | 1,481 | 1,435 | 1,435 | +20 | +1.4% | 1,000 |
2020/08/03 | 1,420 | 1,428 | 1,361 | 1,415 | +7 | +0.5% | 5,000 |
2020/07/31 | 1,447 | 1,468 | 1,402 | 1,408 | -66 | -4.5% | 2,800 |
2020/07/30 | 1,455 | 1,478 | 1,455 | 1,474 | +35 | +2.4% | 1,200 |
2020/07/29 | 1,490 | 1,490 | 1,439 | 1,439 | -52 | -3.5% | 3,100 |
2020/07/28 | 1,524 | 1,527 | 1,479 | 1,491 | -8 | -0.5% | 5,000 |
2020/07/27 | 1,520 | 1,520 | 1,465 | 1,499 | -69 | -4.4% | 20,500 |
2020/07/22 | 1,545 | 1,568 | 1,509 | 1,568 | +8 | +0.5% | 7,300 |
2020/07/21 | 1,570 | 1,570 | 1,545 | 1,560 | -8 | -0.5% | 5,300 |
1001~
1050
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