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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,365 | 1,365 | 1,358 | 1,365 | ±0 | ±0% | 2,900 |
2019/07/29 | 1,370 | 1,373 | 1,360 | 1,365 | +1 | +0.1% | 3,700 |
2019/07/26 | 1,376 | 1,376 | 1,350 | 1,364 | -9 | -0.7% | 4,600 |
2019/07/25 | 1,349 | 1,379 | 1,349 | 1,373 | +34 | +2.5% | 29,900 |
2019/07/24 | 1,335 | 1,339 | 1,330 | 1,339 | +7 | +0.5% | 6,400 |
2019/07/23 | 1,312 | 1,332 | 1,312 | 1,332 | +20 | +1.5% | 2,800 |
2019/07/22 | 1,311 | 1,325 | 1,311 | 1,312 | -4 | -0.3% | 1,800 |
2019/07/19 | 1,307 | 1,322 | 1,307 | 1,316 | +15 | +1.2% | 3,600 |
2019/07/18 | 1,300 | 1,317 | 1,295 | 1,301 | -3 | -0.2% | 3,000 |
2019/07/17 | 1,311 | 1,322 | 1,300 | 1,304 | -8 | -0.6% | 2,800 |
2019/07/16 | 1,323 | 1,332 | 1,312 | 1,312 | -12 | -0.9% | 3,800 |
2019/07/12 | 1,330 | 1,330 | 1,324 | 1,324 | +11 | +0.8% | 1,800 |
2019/07/11 | 1,314 | 1,317 | 1,313 | 1,313 | - | - | 900 |
2019/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
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 |
1301~
1350
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