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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 4,060 | 4,100 | 3,980 | 4,000 | -60 | -1.5% | 2,700 |
| 2018/11/19 | 4,020 | 4,060 | 4,020 | 4,060 | +60 | +1.5% | 1,700 |
| 2018/11/16 | 4,100 | 4,100 | 4,000 | 4,000 | -90 | -2.2% | 1,200 |
| 2018/11/15 | 4,005 | 4,090 | 4,000 | 4,090 | +25 | +0.6% | 700 |
| 2018/11/14 | 4,030 | 4,065 | 4,005 | 4,065 | +35 | +0.9% | 800 |
| 2018/11/13 | 4,140 | 4,140 | 4,010 | 4,030 | -180 | -4.3% | 2,800 |
| 2018/11/12 | 4,205 | 4,290 | 4,205 | 4,210 | -65 | -1.5% | 2,600 |
| 2018/11/09 | 4,320 | 4,320 | 4,195 | 4,275 | -90 | -2.1% | 2,700 |
| 2018/11/08 | 4,350 | 4,375 | 4,350 | 4,365 | +85 | +2% | 1,500 |
| 2018/11/07 | 4,365 | 4,400 | 4,095 | 4,280 | -155 | -3.5% | 7,000 |
| 2018/11/06 | 4,435 | 4,435 | 4,295 | 4,435 | +140 | +3.3% | 6,400 |
| 2018/11/05 | 4,090 | 4,550 | 4,090 | 4,295 | +415 | +10.7% | 27,300 |
| 2018/11/02 | 3,880 | 3,880 | 3,850 | 3,880 | -10 | -0.3% | 1,200 |
| 2018/11/01 | 3,900 | 3,900 | 3,890 | 3,890 | -10 | -0.3% | 200 |
| 2018/10/31 | 3,875 | 3,900 | 3,875 | 3,900 | +100 | +2.6% | 400 |
| 2018/10/30 | 3,795 | 3,800 | 3,795 | 3,800 | +50 | +1.3% | 2,500 |
| 2018/10/29 | 3,745 | 3,750 | 3,745 | 3,750 | +110 | +3% | 1,300 |
| 2018/10/26 | 3,800 | 3,800 | 3,630 | 3,640 | -145 | -3.8% | 3,000 |
| 2018/10/25 | 3,790 | 3,795 | 3,785 | 3,785 | -115 | -2.9% | 3,800 |
| 2018/10/24 | 3,900 | 3,900 | 3,850 | 3,900 | +5 | +0.1% | 1,800 |
| 2018/10/23 | 3,920 | 3,920 | 3,865 | 3,895 | -45 | -1.1% | 1,100 |
| 2018/10/22 | 3,930 | 3,940 | 3,930 | 3,940 | +20 | +0.5% | 500 |
| 2018/10/19 | 3,920 | 3,920 | 3,920 | 3,920 | -10 | -0.3% | 600 |
| 2018/10/18 | 3,930 | 3,930 | 3,930 | 3,930 | +30 | +0.8% | 100 |
| 2018/10/17 | 3,920 | 3,925 | 3,900 | 3,900 | -20 | -0.5% | 900 |
| 2018/10/16 | 3,900 | 3,920 | 3,850 | 3,920 | +70 | +1.8% | 600 |
| 2018/10/15 | 3,885 | 3,900 | 3,840 | 3,850 | -35 | -0.9% | 1,800 |
| 2018/10/12 | 3,860 | 3,950 | 3,860 | 3,885 | -15 | -0.4% | 1,800 |
| 2018/10/11 | 3,895 | 3,945 | 3,800 | 3,900 | +5 | +0.1% | 2,900 |
| 2018/10/10 | 3,895 | 3,895 | 3,895 | 3,895 | ±0 | ±0% | 200 |
| 2018/10/09 | 3,895 | 3,895 | 3,895 | 3,895 | ±0 | ±0% | 100 |
| 2018/10/05 | 3,900 | 3,970 | 3,895 | 3,895 | -20 | -0.5% | 1,300 |
| 2018/10/04 | 3,950 | 3,950 | 3,915 | 3,915 | +15 | +0.4% | 200 |
| 2018/10/03 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 1,000 |
| 2018/10/02 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 100 |
| 2018/10/01 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 100 |
| 2018/09/28 | 3,930 | 3,965 | 3,900 | 3,900 | ±0 | ±0% | 2,300 |
| 2018/09/27 | 3,950 | 3,950 | 3,900 | 3,900 | -75 | -1.9% | 1,300 |
| 2018/09/26 | 3,940 | 3,980 | 3,920 | 3,975 | +80 | +2.1% | 2,300 |
| 2018/09/25 | 3,945 | 3,945 | 3,895 | 3,895 | -35 | -0.9% | 4,300 |
| 2018/09/21 | 3,815 | 3,930 | 3,815 | 3,930 | - | - | 10,600 |
| 2018/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/19 | 3,780 | 3,785 | 3,745 | 3,745 | +20 | +0.5% | 700 |
| 2018/09/18 | 3,805 | 3,810 | 3,710 | 3,725 | -80 | -2.1% | 900 |
| 2018/09/14 | 3,875 | 3,875 | 3,805 | 3,805 | +5 | +0.1% | 200 |
| 2018/09/13 | 3,880 | 3,880 | 3,800 | 3,800 | -85 | -2.2% | 400 |
| 2018/09/12 | 3,885 | 3,885 | 3,885 | 3,885 | +55 | +1.4% | 200 |
| 2018/09/11 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 200 |
| 2018/09/10 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 300 |
| 2018/09/07 | 3,830 | 3,830 | 3,830 | 3,830 | +70 | +1.9% | 100 |
1451～
1500
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
