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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 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 |
2019/02/28 | 1,300 | 1,301 | 1,270 | 1,270 | -10 | -0.8% | 10,900 |
2019/02/27 | 1,280 | 1,293 | 1,269 | 1,280 | +10 | +0.8% | 13,500 |
2019/02/26 | 1,291 | 1,327 | 1,270 | 1,270 | -14 | -1.1% | 5,100 |
2019/02/25 | 1,326 | 1,329 | 1,281 | 1,284 | -5 | -0.4% | 33,600 |
2019/02/22 | 1,270 | 1,289 | 1,265 | 1,289 | +19 | +1.5% | 3,100 |
2019/02/21 | 1,273 | 1,278 | 1,270 | 1,270 | -3 | -0.2% | 1,500 |
2019/02/20 | 1,279 | 1,279 | 1,270 | 1,273 | +5 | +0.4% | 2,100 |
2019/02/19 | 1,269 | 1,280 | 1,264 | 1,268 | -1 | -0.1% | 5,200 |
2019/02/18 | 1,245 | 1,270 | 1,245 | 1,269 | +28 | +2.3% | 800 |
2019/02/15 | 1,237 | 1,259 | 1,237 | 1,241 | +1 | +0.1% | 1,800 |
2019/02/14 | 1,239 | 1,240 | 1,234 | 1,240 | +15 | +1.2% | 1,500 |
2019/02/13 | 1,234 | 1,255 | 1,200 | 1,225 | -6 | -0.5% | 3,800 |
2019/02/12 | 1,238 | 1,250 | 1,223 | 1,231 | -7 | -0.6% | 2,700 |
2019/02/08 | 1,264 | 1,272 | 1,220 | 1,238 | -26 | -2.1% | 4,600 |
1351~
1400
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