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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 1,512 | 1,569 | 1,508 | 1,568 | +73 | +4.9% | 8,800 |
2020/07/17 | 1,499 | 1,500 | 1,470 | 1,495 | +47 | +3.2% | 3,700 |
2020/07/16 | 1,450 | 1,450 | 1,445 | 1,448 | -2 | -0.1% | 800 |
2020/07/15 | 1,462 | 1,462 | 1,441 | 1,450 | -17 | -1.2% | 600 |
2020/07/14 | 1,467 | 1,467 | 1,467 | 1,467 | +9 | +0.6% | 100 |
2020/07/13 | 1,439 | 1,477 | 1,430 | 1,458 | +22 | +1.5% | 3,100 |
2020/07/10 | 1,490 | 1,491 | 1,436 | 1,436 | -64 | -4.3% | 1,900 |
2020/07/09 | 1,488 | 1,500 | 1,488 | 1,500 | +3 | +0.2% | 1,200 |
2020/07/08 | 1,488 | 1,497 | 1,488 | 1,497 | -3 | -0.2% | 400 |
2020/07/07 | 1,468 | 1,500 | 1,468 | 1,500 | +2 | +0.1% | 300 |
2020/07/06 | 1,470 | 1,498 | 1,456 | 1,498 | +88 | +6.2% | 6,000 |
2020/07/03 | 1,450 | 1,458 | 1,410 | 1,410 | -45 | -3.1% | 900 |
2020/07/02 | 1,530 | 1,530 | 1,453 | 1,455 | -47 | -3.1% | 2,200 |
2020/07/01 | 1,545 | 1,545 | 1,467 | 1,502 | +2 | +0.1% | 13,200 |
2020/06/30 | 1,495 | 1,506 | 1,495 | 1,500 | +12 | +0.8% | 3,800 |
2020/06/29 | 1,532 | 1,532 | 1,487 | 1,488 | -28 | -1.8% | 4,700 |
2020/06/26 | 1,526 | 1,526 | 1,508 | 1,516 | +8 | +0.5% | 3,100 |
2020/06/25 | 1,525 | 1,525 | 1,496 | 1,508 | -6 | -0.4% | 6,400 |
2020/06/24 | 1,499 | 1,514 | 1,469 | 1,514 | +34 | +2.3% | 6,300 |
2020/06/23 | 1,520 | 1,522 | 1,477 | 1,480 | -39 | -2.6% | 3,600 |
2020/06/22 | 1,543 | 1,547 | 1,501 | 1,519 | -70 | -4.4% | 7,900 |
2020/06/19 | 1,458 | 1,647 | 1,458 | 1,589 | +199 | +14.3% | 87,800 |
2020/06/18 | 1,377 | 1,391 | 1,362 | 1,390 | -8 | -0.6% | 3,100 |
2020/06/17 | 1,383 | 1,400 | 1,383 | 1,398 | +31 | +2.3% | 23,900 |
2020/06/16 | 1,414 | 1,415 | 1,367 | 1,367 | -17 | -1.2% | 7,100 |
2020/06/15 | 1,378 | 1,402 | 1,368 | 1,384 | -24 | -1.7% | 1,900 |
2020/06/12 | 1,401 | 1,408 | 1,401 | 1,408 | +7 | +0.5% | 2,400 |
2020/06/11 | 1,400 | 1,408 | 1,400 | 1,401 | -7 | -0.5% | 1,900 |
2020/06/10 | 1,384 | 1,408 | 1,384 | 1,408 | +23 | +1.7% | 3,100 |
2020/06/09 | 1,375 | 1,405 | 1,375 | 1,385 | +13 | +0.9% | 400 |
2020/06/08 | 1,419 | 1,419 | 1,372 | 1,372 | +10 | +0.7% | 800 |
2020/06/05 | 1,370 | 1,375 | 1,360 | 1,362 | -7 | -0.5% | 600 |
2020/06/04 | 1,430 | 1,430 | 1,358 | 1,369 | -60 | -4.2% | 3,700 |
2020/06/03 | 1,424 | 1,430 | 1,388 | 1,429 | +20 | +1.4% | 11,200 |
2020/06/02 | 1,399 | 1,440 | 1,392 | 1,409 | +10 | +0.7% | 14,800 |
2020/06/01 | 1,399 | 1,399 | 1,399 | 1,399 | +7 | +0.5% | 100 |
1051~
1100
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