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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,325 | 1,325 | 1,313 | 1,313 | -12 | -0.9% | 2,900 |
2019/07/08 | 1,325 | 1,325 | 1,325 | 1,325 | -6 | -0.5% | 200 |
2019/07/05 | 1,315 | 1,331 | 1,313 | 1,331 | +17 | +1.3% | 1,600 |
2019/07/04 | 1,321 | 1,321 | 1,314 | 1,314 | -10 | -0.8% | 500 |
2019/07/03 | 1,339 | 1,339 | 1,318 | 1,324 | -15 | -1.1% | 6,400 |
2019/07/02 | 1,335 | 1,340 | 1,335 | 1,339 | +2 | +0.1% | 5,300 |
2019/07/01 | 1,337 | 1,337 | 1,330 | 1,337 | +8 | +0.6% | 4,900 |
2019/06/28 | 1,328 | 1,333 | 1,326 | 1,329 | -4 | -0.3% | 19,500 |
2019/06/27 | 1,322 | 1,333 | 1,322 | 1,333 | +9 | +0.7% | 5,700 |
2019/06/26 | 1,326 | 1,326 | 1,318 | 1,324 | +15 | +1.1% | 1,900 |
2019/06/25 | 1,327 | 1,327 | 1,309 | 1,309 | -3 | -0.2% | 8,200 |
2019/06/24 | 1,318 | 1,320 | 1,307 | 1,312 | +13 | +1% | 5,900 |
2019/06/21 | 1,301 | 1,301 | 1,299 | 1,299 | +1 | +0.1% | 1,300 |
2019/06/20 | 1,286 | 1,298 | 1,286 | 1,298 | +16 | +1.2% | 900 |
2019/06/19 | 1,285 | 1,285 | 1,282 | 1,282 | +1 | +0.1% | 600 |
2019/06/18 | 1,281 | 1,290 | 1,280 | 1,281 | -23 | -1.8% | 3,100 |
2019/06/17 | 1,311 | 1,315 | 1,304 | 1,304 | -1 | -0.1% | 1,900 |
2019/06/14 | 1,305 | 1,310 | 1,305 | 1,305 | ±0 | ±0% | 1,200 |
2019/06/13 | 1,310 | 1,313 | 1,305 | 1,305 | -9 | -0.7% | 700 |
2019/06/12 | 1,299 | 1,330 | 1,290 | 1,314 | +32 | +2.5% | 13,000 |
2019/06/11 | 1,282 | 1,282 | 1,282 | 1,282 | +2 | +0.2% | 100 |
2019/06/10 | 1,278 | 1,281 | 1,278 | 1,280 | +5 | +0.4% | 2,600 |
2019/06/07 | 1,280 | 1,280 | 1,275 | 1,275 | -5 | -0.4% | 200 |
2019/06/06 | 1,280 | 1,295 | 1,279 | 1,280 | -1 | -0.1% | 4,300 |
2019/06/05 | 1,290 | 1,304 | 1,280 | 1,281 | +1 | +0.1% | 18,800 |
2019/06/04 | 1,273 | 1,280 | 1,273 | 1,280 | +7 | +0.5% | 900 |
2019/06/03 | 1,286 | 1,286 | 1,273 | 1,273 | -17 | -1.3% | 5,000 |
2019/05/31 | 1,300 | 1,300 | 1,290 | 1,290 | -19 | -1.5% | 4,100 |
2019/05/30 | 1,304 | 1,309 | 1,299 | 1,309 | +9 | +0.7% | 1,400 |
2019/05/29 | 1,305 | 1,313 | 1,290 | 1,300 | -5 | -0.4% | 6,100 |
2019/05/28 | 1,310 | 1,310 | 1,305 | 1,305 | -5 | -0.4% | 2,300 |
2019/05/27 | 1,310 | 1,310 | 1,309 | 1,310 | ±0 | ±0% | 34,600 |
2019/05/24 | 1,292 | 1,329 | 1,291 | 1,310 | +8 | +0.6% | 4,500 |
2019/05/23 | 1,340 | 1,349 | 1,302 | 1,302 | -11 | -0.8% | 21,500 |
2019/05/22 | 1,290 | 1,333 | 1,289 | 1,313 | +33 | +2.6% | 13,300 |
2019/05/21 | 1,259 | 1,285 | 1,259 | 1,280 | +25 | +2% | 17,200 |
2019/05/20 | 1,259 | 1,261 | 1,255 | 1,255 | -5 | -0.4% | 3,200 |
2019/05/17 | 1,260 | 1,260 | 1,255 | 1,260 | -5 | -0.4% | 2,000 |
2019/05/16 | 1,264 | 1,269 | 1,254 | 1,265 | ±0 | ±0% | 5,900 |
2019/05/15 | 1,280 | 1,283 | 1,265 | 1,265 | -11 | -0.9% | 8,300 |
2019/05/14 | 1,266 | 1,276 | 1,250 | 1,276 | +6 | +0.5% | 13,000 |
2019/05/13 | 1,274 | 1,285 | 1,270 | 1,270 | +8 | +0.6% | 20,100 |
2019/05/10 | 1,260 | 1,262 | 1,231 | 1,262 | +1 | +0.1% | 4,500 |
2019/05/09 | 1,255 | 1,261 | 1,241 | 1,261 | +4 | +0.3% | 4,200 |
2019/05/08 | 1,260 | 1,260 | 1,257 | 1,257 | -3 | -0.2% | 1,200 |
2019/05/07 | 1,295 | 1,295 | 1,260 | 1,260 | -7 | -0.6% | 4,300 |
2019/04/26 | 1,257 | 1,273 | 1,254 | 1,267 | -13 | -1% | 2,200 |
2019/04/25 | 1,295 | 1,295 | 1,270 | 1,280 | +3 | +0.2% | 6,000 |
2019/04/24 | 1,280 | 1,288 | 1,271 | 1,277 | -2 | -0.2% | 3,400 |
2019/04/23 | 1,280 | 1,280 | 1,216 | 1,279 | -1 | -0.1% | 8,400 |
1301~
1350
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