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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 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 |
1551～
1600
件表示中 / 3586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 | 253,200円 | +6.3% | +1.4% | 1.11% | 12.68倍 | 1.36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 | 237,700円 | +0.1% | +41.1% | 3.37% | 22.85倍 | 0.84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 |
| ＤＩＴ | 212,800円 | +10.6% | +7.9% | 2.82% | 17.45倍 | 4.52倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| エクサウィザー | 39,200円 | +20.0% | - | 0.00% | 323.97倍 | 7.13倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| フリービット | 139,900円 | +1.8% | -4.4% | 2.14% | 9.41倍 | 2.43倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、ＭＶＮＯトーンモバイル運営 |
市場注目の銘柄
チャート関連のコラム
