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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 3,600 | 3,650 | 3,600 | 3,650 | +90 | +2.5% | 800 |
| 2018/06/26 | 3,555 | 3,570 | 3,555 | 3,560 | +5 | +0.1% | 600 |
| 2018/06/25 | 3,640 | 3,640 | 3,555 | 3,555 | -5 | -0.1% | 3,500 |
| 2018/06/22 | 3,575 | 3,575 | 3,525 | 3,560 | +35 | +1% | 1,100 |
| 2018/06/21 | 3,575 | 3,575 | 3,525 | 3,525 | +15 | +0.4% | 500 |
| 2018/06/20 | 3,520 | 3,520 | 3,470 | 3,510 | ±0 | ±0% | 700 |
| 2018/06/19 | 3,540 | 3,540 | 3,500 | 3,510 | +5 | +0.1% | 2,200 |
| 2018/06/18 | 3,630 | 3,630 | 3,505 | 3,505 | -90 | -2.5% | 4,800 |
| 2018/06/15 | 3,620 | 3,620 | 3,550 | 3,595 | +85 | +2.4% | 3,200 |
| 2018/06/14 | 3,550 | 3,550 | 3,510 | 3,510 | -15 | -0.4% | 1,000 |
| 2018/06/13 | 3,545 | 3,545 | 3,525 | 3,525 | ±0 | ±0% | 300 |
| 2018/06/12 | 3,525 | 3,525 | 3,465 | 3,525 | ±0 | ±0% | 2,600 |
| 2018/06/11 | 3,525 | 3,525 | 3,525 | 3,525 | +50 | +1.4% | 200 |
| 2018/06/08 | 3,545 | 3,545 | 3,475 | 3,475 | -70 | -2% | 200 |
| 2018/06/07 | 3,550 | 3,550 | 3,545 | 3,545 | +15 | +0.4% | 300 |
| 2018/06/06 | 3,495 | 3,530 | 3,450 | 3,530 | +45 | +1.3% | 1,300 |
| 2018/06/05 | 3,535 | 3,535 | 3,450 | 3,485 | -30 | -0.9% | 1,100 |
| 2018/06/04 | 3,530 | 3,530 | 3,515 | 3,515 | -5 | -0.1% | 500 |
| 2018/06/01 | 3,530 | 3,530 | 3,520 | 3,520 | -20 | -0.6% | 400 |
| 2018/05/31 | 3,555 | 3,560 | 3,540 | 3,540 | +15 | +0.4% | 700 |
| 2018/05/30 | 3,525 | 3,525 | 3,525 | 3,525 | -65 | -1.8% | 300 |
| 2018/05/29 | 3,600 | 3,600 | 3,525 | 3,590 | -10 | -0.3% | 1,300 |
| 2018/05/28 | 3,635 | 3,635 | 3,600 | 3,600 | ±0 | ±0% | 900 |
| 2018/05/25 | 3,640 | 3,640 | 3,600 | 3,600 | -20 | -0.6% | 2,600 |
| 2018/05/24 | 3,600 | 3,620 | 3,600 | 3,620 | +25 | +0.7% | 600 |
| 2018/05/23 | 3,565 | 3,595 | 3,560 | 3,595 | +15 | +0.4% | 1,700 |
| 2018/05/22 | 3,550 | 3,580 | 3,550 | 3,580 | +40 | +1.1% | 800 |
| 2018/05/21 | 3,505 | 3,540 | 3,505 | 3,540 | +20 | +0.6% | 800 |
| 2018/05/18 | 3,515 | 3,520 | 3,480 | 3,520 | -10 | -0.3% | 700 |
| 2018/05/17 | 3,540 | 3,540 | 3,470 | 3,530 | -10 | -0.3% | 300 |
| 2018/05/16 | 3,545 | 3,545 | 3,475 | 3,540 | -5 | -0.1% | 300 |
| 2018/05/15 | 3,430 | 3,545 | 3,420 | 3,545 | ±0 | ±0% | 2,200 |
| 2018/05/14 | 3,510 | 3,545 | 3,415 | 3,545 | -20 | -0.6% | 1,100 |
| 2018/05/11 | 3,615 | 3,615 | 3,565 | 3,565 | -35 | -1% | 300 |
| 2018/05/10 | 3,640 | 3,640 | 3,585 | 3,600 | - | - | 500 |
| 2018/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/08 | 3,650 | 3,650 | 3,650 | 3,650 | +5 | +0.1% | 100 |
| 2018/05/07 | 3,645 | 3,645 | 3,645 | 3,645 | +65 | +1.8% | 300 |
| 2018/05/02 | 3,570 | 3,580 | 3,570 | 3,580 | +5 | +0.1% | 900 |
| 2018/05/01 | 3,600 | 3,600 | 3,560 | 3,575 | -15 | -0.4% | 1,700 |
| 2018/04/27 | 3,610 | 3,635 | 3,590 | 3,590 | -65 | -1.8% | 1,900 |
| 2018/04/26 | 3,610 | 3,655 | 3,605 | 3,655 | +45 | +1.2% | 300 |
| 2018/04/25 | 3,655 | 3,665 | 3,600 | 3,610 | +15 | +0.4% | 3,900 |
| 2018/04/24 | 3,510 | 3,595 | 3,505 | 3,595 | +80 | +2.3% | 5,400 |
| 2018/04/23 | 3,520 | 3,520 | 3,505 | 3,515 | ±0 | ±0% | 4,500 |
| 2018/04/20 | 3,560 | 3,570 | 3,515 | 3,515 | -30 | -0.8% | 1,900 |
| 2018/04/19 | 3,545 | 3,565 | 3,545 | 3,545 | +5 | +0.1% | 2,700 |
| 2018/04/18 | 3,630 | 3,630 | 3,535 | 3,540 | -50 | -1.4% | 1,200 |
| 2018/04/17 | 3,615 | 3,615 | 3,590 | 3,590 | -20 | -0.6% | 1,100 |
| 2018/04/16 | 3,630 | 3,630 | 3,610 | 3,610 | -15 | -0.4% | 10,800 |
1551～
1600
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
