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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 3,900 | 3,900 | 3,760 | 3,760 | -140 | -3.6% | 600 |
| 2018/09/05 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 200 |
| 2018/09/04 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 200 |
| 2018/09/03 | 3,900 | 3,900 | 3,900 | 3,900 | - | - | 100 |
| 2018/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/30 | 3,910 | 3,910 | 3,890 | 3,890 | -20 | -0.5% | 1,000 |
| 2018/08/29 | 3,910 | 3,910 | 3,910 | 3,910 | ±0 | ±0% | 100 |
| 2018/08/28 | 3,940 | 3,940 | 3,900 | 3,910 | +10 | +0.3% | 2,300 |
| 2018/08/27 | 3,925 | 3,925 | 3,900 | 3,900 | +65 | +1.7% | 1,800 |
| 2018/08/24 | 3,785 | 3,835 | 3,755 | 3,835 | +55 | +1.5% | 1,200 |
| 2018/08/23 | 3,790 | 3,790 | 3,720 | 3,780 | +30 | +0.8% | 700 |
| 2018/08/22 | 3,790 | 3,790 | 3,750 | 3,750 | -15 | -0.4% | 400 |
| 2018/08/21 | 3,790 | 3,790 | 3,720 | 3,765 | -25 | -0.7% | 700 |
| 2018/08/20 | 3,810 | 3,810 | 3,790 | 3,790 | -20 | -0.5% | 500 |
| 2018/08/17 | 3,500 | 3,810 | 3,500 | 3,810 | +310 | +8.9% | 3,300 |
| 2018/08/16 | 3,500 | 3,500 | 3,450 | 3,500 | +10 | +0.3% | 1,100 |
| 2018/08/15 | 3,600 | 3,600 | 3,490 | 3,490 | -110 | -3.1% | 900 |
| 2018/08/14 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 100 |
| 2018/08/13 | 3,610 | 3,610 | 3,600 | 3,600 | +60 | +1.7% | 200 |
| 2018/08/10 | 3,615 | 3,615 | 3,540 | 3,540 | -60 | -1.7% | 700 |
| 2018/08/09 | 3,650 | 3,650 | 3,600 | 3,600 | ±0 | ±0% | 200 |
| 2018/08/08 | 3,600 | 3,600 | 3,600 | 3,600 | +50 | +1.4% | 100 |
| 2018/08/07 | 3,550 | 3,610 | 3,550 | 3,550 | +10 | +0.3% | 700 |
| 2018/08/06 | 3,590 | 3,685 | 3,540 | 3,540 | -45 | -1.3% | 3,800 |
| 2018/08/03 | 3,630 | 3,660 | 3,585 | 3,585 | -115 | -3.1% | 2,200 |
| 2018/08/02 | 3,760 | 3,760 | 3,700 | 3,700 | +10 | +0.3% | 400 |
| 2018/08/01 | 3,715 | 3,720 | 3,675 | 3,690 | -95 | -2.5% | 1,300 |
| 2018/07/31 | 3,780 | 3,785 | 3,780 | 3,785 | -65 | -1.7% | 300 |
| 2018/07/30 | 3,900 | 3,900 | 3,850 | 3,850 | -25 | -0.6% | 1,800 |
| 2018/07/27 | 3,895 | 3,895 | 3,875 | 3,875 | -30 | -0.8% | 2,300 |
| 2018/07/26 | 3,895 | 3,920 | 3,865 | 3,905 | +85 | +2.2% | 3,000 |
| 2018/07/25 | 3,860 | 3,895 | 3,820 | 3,820 | +40 | +1.1% | 7,000 |
| 2018/07/24 | 3,780 | 3,780 | 3,745 | 3,780 | +10 | +0.3% | 1,800 |
| 2018/07/23 | 3,670 | 3,780 | 3,660 | 3,770 | +100 | +2.7% | 4,000 |
| 2018/07/20 | 3,640 | 3,675 | 3,640 | 3,670 | +30 | +0.8% | 1,300 |
| 2018/07/19 | 3,640 | 3,640 | 3,640 | 3,640 | +40 | +1.1% | 300 |
| 2018/07/18 | 3,595 | 3,630 | 3,595 | 3,600 | +40 | +1.1% | 1,300 |
| 2018/07/17 | 3,595 | 3,595 | 3,560 | 3,560 | +10 | +0.3% | 300 |
| 2018/07/13 | 3,580 | 3,580 | 3,550 | 3,550 | -20 | -0.6% | 200 |
| 2018/07/12 | 3,550 | 3,570 | 3,550 | 3,570 | +20 | +0.6% | 200 |
| 2018/07/11 | 3,600 | 3,600 | 3,530 | 3,550 | -50 | -1.4% | 400 |
| 2018/07/10 | 3,600 | 3,600 | 3,600 | 3,600 | +25 | +0.7% | 100 |
| 2018/07/09 | 3,580 | 3,580 | 3,575 | 3,575 | +40 | +1.1% | 200 |
| 2018/07/06 | 3,500 | 3,545 | 3,500 | 3,535 | +30 | +0.9% | 1,000 |
| 2018/07/05 | 3,600 | 3,600 | 3,505 | 3,505 | -95 | -2.6% | 1,300 |
| 2018/07/04 | 3,650 | 3,650 | 3,595 | 3,600 | +40 | +1.1% | 400 |
| 2018/07/03 | 3,695 | 3,695 | 3,560 | 3,560 | -40 | -1.1% | 600 |
| 2018/07/02 | 3,700 | 3,730 | 3,600 | 3,600 | +5 | +0.1% | 5,500 |
| 2018/06/29 | 3,605 | 3,605 | 3,570 | 3,595 | -10 | -0.3% | 2,300 |
| 2018/06/28 | 3,655 | 3,655 | 3,570 | 3,605 | -45 | -1.2% | 2,200 |
1501～
1550
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
