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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,280 | 1,300 | 1,280 | 1,280 | +11 | +0.9% | 4,000 |
2019/04/19 | 1,267 | 1,269 | 1,267 | 1,269 | -2 | -0.2% | 400 |
2019/04/18 | 1,280 | 1,281 | 1,271 | 1,271 | +5 | +0.4% | 1,700 |
2019/04/17 | 1,289 | 1,289 | 1,263 | 1,266 | -27 | -2.1% | 1,700 |
2019/04/16 | 1,300 | 1,300 | 1,270 | 1,293 | -12 | -0.9% | 3,200 |
2019/04/15 | 1,270 | 1,305 | 1,270 | 1,305 | +35 | +2.8% | 4,300 |
2019/04/12 | 1,262 | 1,270 | 1,251 | 1,270 | +9 | +0.7% | 1,800 |
2019/04/11 | 1,258 | 1,263 | 1,258 | 1,261 | -17 | -1.3% | 1,800 |
2019/04/10 | 1,290 | 1,290 | 1,278 | 1,278 | -12 | -0.9% | 700 |
2019/04/09 | 1,298 | 1,298 | 1,284 | 1,290 | +5 | +0.4% | 3,100 |
2019/04/08 | 1,289 | 1,290 | 1,285 | 1,285 | ±0 | ±0% | 1,900 |
2019/04/05 | 1,290 | 1,290 | 1,285 | 1,285 | -5 | -0.4% | 1,300 |
2019/04/04 | 1,290 | 1,290 | 1,290 | 1,290 | -9 | -0.7% | 2,600 |
2019/04/03 | 1,275 | 1,300 | 1,275 | 1,299 | +21 | +1.6% | 2,400 |
2019/04/02 | 1,290 | 1,290 | 1,278 | 1,278 | -18 | -1.4% | 1,300 |
2019/04/01 | 1,270 | 1,300 | 1,270 | 1,296 | +35 | +2.8% | 2,300 |
2019/03/29 | 1,230 | 1,261 | 1,230 | 1,261 | +41 | +3.4% | 500 |
2019/03/28 | 1,297 | 1,297 | 1,220 | 1,220 | -50 | -3.9% | 3,900 |
2019/03/27 | 1,290 | 1,290 | 1,230 | 1,270 | -10 | -0.8% | 1,900 |
2019/03/26 | 1,308 | 1,310 | 1,280 | 1,280 | -25 | -1.9% | 3,600 |
2019/03/25 | 1,269 | 1,314 | 1,269 | 1,305 | +4 | +0.3% | 12,400 |
2019/03/22 | 1,280 | 1,302 | 1,280 | 1,301 | +22 | +1.7% | 5,600 |
2019/03/20 | 1,275 | 1,299 | 1,274 | 1,279 | +25 | +2% | 3,100 |
2019/03/19 | 1,251 | 1,254 | 1,251 | 1,254 | +4 | +0.3% | 1,500 |
2019/03/18 | 1,224 | 1,250 | 1,224 | 1,250 | +5 | +0.4% | 3,000 |
2019/03/15 | 1,240 | 1,247 | 1,240 | 1,245 | +34 | +2.8% | 2,100 |
2019/03/14 | 1,225 | 1,225 | 1,211 | 1,211 | +2 | +0.2% | 3,000 |
2019/03/13 | 1,209 | 1,209 | 1,209 | 1,209 | -8 | -0.7% | 100 |
2019/03/12 | 1,220 | 1,249 | 1,181 | 1,217 | -2 | -0.2% | 3,500 |
2019/03/11 | 1,219 | 1,219 | 1,219 | 1,219 | ±0 | ±0% | 200 |
2019/03/08 | 1,239 | 1,239 | 1,219 | 1,219 | -20 | -1.6% | 1,200 |
2019/03/07 | 1,248 | 1,249 | 1,239 | 1,239 | - | - | 700 |
2019/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/05 | 1,260 | 1,260 | 1,250 | 1,251 | -22 | -1.7% | 3,400 |
2019/03/04 | 1,282 | 1,297 | 1,222 | 1,273 | +10 | +0.8% | 3,000 |
2019/03/01 | 1,265 | 1,277 | 1,261 | 1,263 | -7 | -0.6% | 1,200 |
1351~
1400
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