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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,433 | 1,449 | 1,430 | 1,449 | +17 | +1.2% | 3,900 |
2020/02/20 | 1,420 | 1,469 | 1,415 | 1,432 | +12 | +0.8% | 7,200 |
2020/02/19 | 1,423 | 1,435 | 1,420 | 1,420 | -3 | -0.2% | 4,100 |
2020/02/18 | 1,400 | 1,423 | 1,400 | 1,423 | +23 | +1.6% | 6,900 |
2020/02/17 | 1,404 | 1,404 | 1,390 | 1,400 | ±0 | ±0% | 101,400 |
2020/02/14 | 1,446 | 1,446 | 1,390 | 1,400 | -28 | -2% | 3,500 |
2020/02/13 | 1,395 | 1,428 | 1,395 | 1,428 | +19 | +1.3% | 4,500 |
2020/02/12 | 1,384 | 1,417 | 1,380 | 1,409 | +12 | +0.9% | 9,600 |
2020/02/10 | 1,371 | 1,400 | 1,369 | 1,397 | +34 | +2.5% | 8,500 |
2020/02/07 | 1,370 | 1,370 | 1,350 | 1,363 | -12 | -0.9% | 2,600 |
2020/02/06 | 1,389 | 1,390 | 1,375 | 1,375 | -29 | -2.1% | 1,600 |
2020/02/05 | 1,404 | 1,404 | 1,368 | 1,404 | ±0 | ±0% | 2,400 |
2020/02/04 | 1,390 | 1,404 | 1,390 | 1,404 | +14 | +1% | 3,000 |
2020/02/03 | 1,392 | 1,392 | 1,388 | 1,390 | +24 | +1.8% | 500 |
2020/01/31 | 1,370 | 1,424 | 1,365 | 1,366 | +11 | +0.8% | 3,300 |
2020/01/30 | 1,425 | 1,425 | 1,355 | 1,355 | -74 | -5.2% | 2,900 |
2020/01/29 | 1,430 | 1,430 | 1,429 | 1,429 | -15 | -1% | 900 |
2020/01/28 | 1,445 | 1,445 | 1,436 | 1,444 | -4 | -0.3% | 2,600 |
2020/01/27 | 1,445 | 1,449 | 1,387 | 1,448 | -1 | -0.1% | 11,200 |
2020/01/24 | 1,445 | 1,449 | 1,436 | 1,449 | +19 | +1.3% | 4,500 |
2020/01/23 | 1,400 | 1,450 | 1,400 | 1,430 | +30 | +2.1% | 9,100 |
2020/01/22 | 1,378 | 1,400 | 1,378 | 1,400 | +22 | +1.6% | 2,500 |
2020/01/21 | 1,377 | 1,378 | 1,374 | 1,378 | +21 | +1.5% | 1,000 |
2020/01/20 | 1,364 | 1,364 | 1,349 | 1,357 | +12 | +0.9% | 900 |
2020/01/17 | 1,357 | 1,362 | 1,345 | 1,345 | +6 | +0.4% | 1,200 |
2020/01/16 | 1,345 | 1,349 | 1,337 | 1,339 | -14 | -1% | 2,400 |
2020/01/15 | 1,349 | 1,354 | 1,349 | 1,353 | +4 | +0.3% | 600 |
2020/01/14 | 1,355 | 1,379 | 1,325 | 1,349 | -6 | -0.4% | 3,000 |
2020/01/10 | 1,360 | 1,360 | 1,343 | 1,355 | +2 | +0.1% | 1,400 |
2020/01/09 | 1,357 | 1,357 | 1,350 | 1,353 | -6 | -0.4% | 1,700 |
2020/01/08 | 1,350 | 1,362 | 1,350 | 1,359 | -8 | -0.6% | 1,800 |
2020/01/07 | 1,354 | 1,367 | 1,353 | 1,367 | +11 | +0.8% | 600 |
2020/01/06 | 1,391 | 1,401 | 1,356 | 1,356 | -39 | -2.8% | 4,300 |
2019/12/30 | 1,414 | 1,414 | 1,384 | 1,395 | +5 | +0.4% | 2,800 |
2019/12/27 | 1,385 | 1,390 | 1,382 | 1,390 | +5 | +0.4% | 800 |
2019/12/26 | 1,385 | 1,385 | 1,385 | 1,385 | +10 | +0.7% | 700 |
2019/12/25 | 1,393 | 1,393 | 1,375 | 1,375 | -32 | -2.3% | 4,900 |
2019/12/24 | 1,406 | 1,410 | 1,401 | 1,407 | ±0 | ±0% | 2,600 |
2019/12/23 | 1,407 | 1,407 | 1,401 | 1,407 | +10 | +0.7% | 600 |
2019/12/20 | 1,409 | 1,409 | 1,397 | 1,397 | -1 | -0.1% | 1,700 |
2019/12/19 | 1,386 | 1,410 | 1,386 | 1,398 | +12 | +0.9% | 3,500 |
2019/12/18 | 1,380 | 1,386 | 1,380 | 1,386 | +6 | +0.4% | 800 |
2019/12/17 | 1,377 | 1,396 | 1,371 | 1,380 | -21 | -1.5% | 2,300 |
2019/12/16 | 1,401 | 1,401 | 1,401 | 1,401 | ±0 | ±0% | 100 |
2019/12/13 | 1,377 | 1,406 | 1,374 | 1,401 | +19 | +1.4% | 5,100 |
2019/12/12 | 1,392 | 1,392 | 1,381 | 1,382 | -10 | -0.7% | 400 |
2019/12/11 | 1,410 | 1,410 | 1,383 | 1,392 | -21 | -1.5% | 600 |
2019/12/10 | 1,418 | 1,435 | 1,368 | 1,413 | +36 | +2.6% | 16,000 |
2019/12/09 | 1,365 | 1,377 | 1,365 | 1,377 | +13 | +1% | 1,800 |
2019/12/06 | 1,370 | 1,370 | 1,355 | 1,364 | -6 | -0.4% | 700 |
1151~
1200
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