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 |
|---|---|---|---|---|---|---|---|
| 2018/12/18 | 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 |
| 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 |
1601～
1650
件表示中 / 3741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 | 236,000円 | +0.1% | -1.9% | 1.23% | 11.36倍 | 1.20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 |
| セレス | 260,300円 | +2.5% | +21.4% | 2.31% | 8.96倍 | 2.69倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| Ａｒｅｎｔ | 479,000円 | +36.4% | -9.5% | 0.00% | 58.19倍 | 6.95倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。自社システム販売 |
| システムリサーチ | 185,000円 | +13.1% | +14.3% | 3.24% | 12.09倍 | 2.60倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ＫＳＫ | 395,000円 | +7.6% | +7.7% | 4.13% | 12.13倍 | 1.44倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
