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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,261 | 1,284 | 1,261 | 1,264 | -18 | -1.4% | 3,400 |
2019/02/06 | 1,265 | 1,290 | 1,265 | 1,282 | +2 | +0.2% | 3,300 |
2019/02/05 | 1,245 | 1,280 | 1,244 | 1,280 | +37 | +3% | 3,800 |
2019/02/04 | 1,238 | 1,248 | 1,221 | 1,243 | -8 | -0.6% | 5,600 |
2019/02/01 | 1,215 | 1,251 | 1,214 | 1,251 | +37 | +3% | 8,800 |
2019/01/31 | 1,220 | 1,250 | 1,200 | 1,214 | -6 | -0.5% | 8,200 |
2019/01/30 | 1,279 | 1,279 | 1,220 | 1,220 | -58 | -4.5% | 5,900 |
2019/01/29 | 1,280 | 1,281 | 1,265 | 1,278 | -2 | -0.2% | 2,300 |
2019/01/28 | 1,300 | 1,300 | 1,275 | 1,280 | +4 | +0.3% | 5,900 |
2019/01/25 | 1,287 | 1,290 | 1,258 | 1,276 | +19 | +1.5% | 8,600 |
2019/01/24 | 1,240 | 1,257 | 1,240 | 1,257 | +17 | +1.4% | 3,000 |
2019/01/23 | 1,235 | 1,245 | 1,203 | 1,240 | -3 | -0.2% | 3,900 |
2019/01/22 | 1,268 | 1,268 | 1,243 | 1,243 | -24 | -1.9% | 3,700 |
2019/01/21 | 1,299 | 1,299 | 1,261 | 1,267 | +17 | +1.4% | 2,700 |
2019/01/18 | 1,280 | 1,280 | 1,241 | 1,250 | -30 | -2.3% | 5,400 |
2019/01/17 | 1,275 | 1,296 | 1,274 | 1,280 | ±0 | ±0% | 2,800 |
2019/01/16 | 1,260 | 1,280 | 1,229 | 1,280 | +20 | +1.6% | 2,400 |
2019/01/15 | 1,295 | 1,295 | 1,260 | 1,260 | -40 | -3.1% | 2,100 |
2019/01/11 | 1,291 | 1,300 | 1,291 | 1,300 | +40 | +3.2% | 1,000 |
2019/01/10 | 1,294 | 1,315 | 1,260 | 1,260 | -41 | -3.2% | 2,500 |
2019/01/09 | 1,320 | 1,320 | 1,290 | 1,301 | -28 | -2.1% | 900 |
2019/01/08 | 1,331 | 1,331 | 1,269 | 1,329 | +28 | +2.2% | 3,900 |
2019/01/07 | 1,303 | 1,359 | 1,260 | 1,301 | +1 | +0.1% | 4,500 |
2019/01/04 | 1,200 | 1,302 | 1,200 | 1,300 | +70 | +5.7% | 7,900 |
2018/12/28 | 1,266 | 1,299 | 1,229 | 1,230 | ±0 | ±0% | 9,200 |
2018/12/27 | 1,204 | 1,250 | 1,200 | 1,230 | +38 | +3.2% | 7,000 |
2018/12/26 | 1,202 | 1,210 | 1,180 | 1,192 | -10 | -0.8% | 4,100 |
2018/12/25 | 1,207 | 1,245 | 1,180 | 1,202 | ±0 | ±0% | 15,900 |
2018/12/21 | 1,246 | 1,246 | 1,100 | 1,202 | -45 | -3.6% | 10,500 |
2018/12/20 | 1,256 | 1,256 | 1,220 | 1,247 | -21 | -1.7% | 4,300 |
2018/12/19 | 1,226 | 1,270 | 1,226 | 1,268 | +48 | +3.9% | 2,800 |
2018/12/18 | 1,237 | 1,278 | 1,220 | 1,220 | -77 | -5.9% | 13,300 |
2018/12/17 | 1,276 | 1,298 | 1,275 | 1,297 | +11 | +0.9% | 4,400 |
2018/12/14 | 1,300 | 1,300 | 1,286 | 1,286 | -14 | -1.1% | 3,800 |
2018/12/13 | 1,293 | 1,300 | 1,290 | 1,300 | +9 | +0.7% | 1,000 |
2018/12/12 | 1,293 | 1,300 | 1,291 | 1,291 | -6 | -0.5% | 3,600 |
2018/12/11 | 1,335 | 1,354 | 1,297 | 1,297 | ±0 | ±0% | 17,000 |
2018/12/10 | 1,281 | 1,310 | 1,277 | 1,297 | +1 | +0.1% | 10,100 |
2018/12/07 | 1,301 | 1,312 | 1,296 | 1,296 | +13 | +1% | 4,300 |
2018/12/06 | 1,314 | 1,314 | 1,283 | 1,283 | -10 | -0.8% | 5,300 |
2018/12/05 | 1,304 | 1,324 | 1,293 | 1,293 | -17 | -1.3% | 3,700 |
2018/12/04 | 1,353 | 1,353 | 1,305 | 1,310 | -30 | -2.2% | 4,000 |
2018/12/03 | 1,341 | 1,419 | 1,340 | 1,340 | +2 | +0.1% | 16,300 |
2018/11/30 | 1,359 | 1,359 | 1,307 | 1,338 | +32 | +2.5% | 3,100 |
2018/11/29 | 1,345 | 1,359 | 1,292 | 1,306 | -42 | -3.1% | 9,200 |
2018/11/28 | 1,339 | 1,349 | 1,331 | 1,348 | -2,692 | -66.6% | 3,800 |
2018/11/27 | 4,120 | 4,120 | 4,000 | 4,040 | -10 | -0.2% | 2,600 |
2018/11/26 | 4,000 | 4,245 | 4,000 | 4,050 | +85 | +2.1% | 5,100 |
2018/11/22 | 4,030 | 4,045 | 3,860 | 3,965 | -65 | -1.6% | 3,800 |
2018/11/21 | 4,000 | 4,045 | 4,000 | 4,030 | +30 | +0.8% | 700 |
1401~
1450
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