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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
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 |
1151~
1200
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