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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,324 | 1,352 | 1,322 | 1,352 | +9 | +0.7% | 3,400 |
2020/05/08 | 1,344 | 1,344 | 1,343 | 1,343 | -1 | -0.1% | 200 |
2020/05/07 | 1,345 | 1,345 | 1,284 | 1,344 | -1 | -0.1% | 1,200 |
2020/05/01 | 1,350 | 1,351 | 1,336 | 1,345 | -3 | -0.2% | 3,900 |
2020/04/30 | 1,353 | 1,353 | 1,348 | 1,348 | -11 | -0.8% | 1,500 |
2020/04/28 | 1,400 | 1,400 | 1,359 | 1,359 | -11 | -0.8% | 2,600 |
2020/04/27 | 1,385 | 1,385 | 1,349 | 1,370 | -38 | -2.7% | 7,300 |
2020/04/24 | 1,379 | 1,408 | 1,356 | 1,408 | +40 | +2.9% | 2,700 |
2020/04/23 | 1,330 | 1,368 | 1,330 | 1,368 | +50 | +3.8% | 6,500 |
2020/04/22 | 1,280 | 1,321 | 1,278 | 1,318 | +47 | +3.7% | 4,300 |
2020/04/21 | 1,309 | 1,309 | 1,270 | 1,271 | -38 | -2.9% | 3,200 |
2020/04/20 | 1,310 | 1,350 | 1,308 | 1,309 | -1 | -0.1% | 6,000 |
2020/04/17 | 1,250 | 1,472 | 1,250 | 1,310 | +138 | +11.8% | 21,800 |
2020/04/16 | 1,176 | 1,176 | 1,146 | 1,172 | -14 | -1.2% | 700 |
2020/04/15 | 1,186 | 1,186 | 1,186 | 1,186 | -3 | -0.3% | 100 |
2020/04/14 | 1,192 | 1,192 | 1,178 | 1,189 | -10 | -0.8% | 900 |
2020/04/13 | 1,188 | 1,199 | 1,188 | 1,199 | - | - | 700 |
2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/09 | 1,190 | 1,190 | 1,188 | 1,188 | -2 | -0.2% | 600 |
2020/04/08 | 1,195 | 1,195 | 1,188 | 1,190 | -8 | -0.7% | 300 |
2020/04/07 | 1,158 | 1,198 | 1,117 | 1,198 | +66 | +5.8% | 4,600 |
2020/04/06 | 1,128 | 1,132 | 1,128 | 1,132 | -2 | -0.2% | 200 |
2020/04/03 | 1,138 | 1,159 | 1,053 | 1,134 | -4 | -0.4% | 4,500 |
2020/04/02 | 1,165 | 1,165 | 1,109 | 1,138 | -35 | -3% | 1,300 |
2020/04/01 | 1,173 | 1,173 | 1,173 | 1,173 | +3 | +0.3% | 800 |
2020/03/31 | 1,193 | 1,193 | 1,169 | 1,170 | -28 | -2.3% | 2,500 |
2020/03/30 | 1,200 | 1,200 | 1,190 | 1,198 | -2 | -0.2% | 4,800 |
2020/03/27 | 1,161 | 1,232 | 1,160 | 1,200 | +69 | +6.1% | 5,100 |
2020/03/26 | 1,146 | 1,157 | 1,131 | 1,131 | -27 | -2.3% | 2,600 |
2020/03/25 | 1,145 | 1,265 | 1,144 | 1,158 | +46 | +4.1% | 10,400 |
2020/03/24 | 1,049 | 1,122 | 1,049 | 1,112 | +65 | +6.2% | 4,000 |
2020/03/23 | 1,036 | 1,047 | 1,036 | 1,047 | +11 | +1.1% | 3,400 |
2020/03/19 | 1,066 | 1,086 | 1,036 | 1,036 | -24 | -2.3% | 4,000 |
2020/03/18 | 1,084 | 1,084 | 1,053 | 1,060 | +6 | +0.6% | 5,000 |
2020/03/17 | 967 | 1,089 | 967 | 1,054 | +72 | +7.3% | 3,600 |
2020/03/16 | 955 | 1,062 | 900 | 982 | -18 | -1.8% | 37,300 |
2020/03/13 | 978 | 1,024 | 950 | 1,000 | -158 | -13.6% | 16,700 |
2020/03/12 | 1,202 | 1,254 | 1,149 | 1,158 | -63 | -5.2% | 6,200 |
2020/03/11 | 1,258 | 1,265 | 1,191 | 1,221 | -7 | -0.6% | 3,800 |
2020/03/10 | 1,161 | 1,251 | 1,161 | 1,228 | +31 | +2.6% | 5,100 |
2020/03/09 | 1,225 | 1,285 | 1,197 | 1,197 | -52 | -4.2% | 4,600 |
2020/03/06 | 1,243 | 1,249 | 1,226 | 1,249 | -24 | -1.9% | 800 |
2020/03/05 | 1,281 | 1,302 | 1,273 | 1,273 | -36 | -2.8% | 1,100 |
2020/03/04 | 1,308 | 1,337 | 1,278 | 1,309 | -29 | -2.2% | 1,200 |
2020/03/03 | 1,260 | 1,357 | 1,260 | 1,338 | +90 | +7.2% | 6,900 |
2020/03/02 | 1,200 | 1,299 | 1,200 | 1,248 | +40 | +3.3% | 3,100 |
2020/02/28 | 1,367 | 1,373 | 1,208 | 1,208 | -159 | -11.6% | 10,400 |
2020/02/27 | 1,360 | 1,380 | 1,360 | 1,367 | -2 | -0.1% | 2,000 |
2020/02/26 | 1,401 | 1,401 | 1,350 | 1,369 | -51 | -3.6% | 5,600 |
2020/02/25 | 1,443 | 1,445 | 1,383 | 1,420 | -29 | -2% | 12,000 |
1101~
1150
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