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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 3,630 | 3,645 | 3,625 | 3,625 | -5 | -0.1% | 300 |
| 2018/04/12 | 3,630 | 3,630 | 3,630 | 3,630 | +15 | +0.4% | 200 |
| 2018/04/11 | 3,625 | 3,625 | 3,615 | 3,615 | -10 | -0.3% | 200 |
| 2018/04/10 | 3,610 | 3,625 | 3,610 | 3,625 | +5 | +0.1% | 700 |
| 2018/04/09 | 3,630 | 3,685 | 3,620 | 3,620 | +15 | +0.4% | 700 |
| 2018/04/06 | 3,660 | 3,660 | 3,600 | 3,605 | +5 | +0.1% | 800 |
| 2018/04/05 | 3,600 | 3,605 | 3,600 | 3,600 | ±0 | ±0% | 500 |
| 2018/04/04 | 3,600 | 3,620 | 3,600 | 3,600 | - | - | 800 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 3,600 | 3,600 | 3,600 | 3,600 | -5 | -0.1% | 400 |
| 2018/03/30 | 3,600 | 3,605 | 3,600 | 3,605 | +70 | +2% | 300 |
| 2018/03/29 | 3,485 | 3,600 | 3,485 | 3,535 | +50 | +1.4% | 3,600 |
| 2018/03/28 | 3,565 | 3,565 | 3,480 | 3,485 | -35 | -1% | 2,700 |
| 2018/03/27 | 3,520 | 3,530 | 3,520 | 3,520 | ±0 | ±0% | 1,300 |
| 2018/03/26 | 3,595 | 3,595 | 3,520 | 3,520 | -5 | -0.1% | 5,000 |
| 2018/03/23 | 3,540 | 3,540 | 3,480 | 3,525 | -50 | -1.4% | 1,600 |
| 2018/03/22 | 3,545 | 3,575 | 3,545 | 3,575 | +30 | +0.8% | 1,800 |
| 2018/03/20 | 3,535 | 3,545 | 3,530 | 3,545 | +20 | +0.6% | 1,600 |
| 2018/03/19 | 3,510 | 3,525 | 3,490 | 3,525 | +5 | +0.1% | 1,100 |
| 2018/03/16 | 3,545 | 3,545 | 3,520 | 3,520 | +5 | +0.1% | 1,000 |
| 2018/03/15 | 3,505 | 3,550 | 3,505 | 3,515 | +5 | +0.1% | 2,800 |
| 2018/03/14 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 200 |
| 2018/03/13 | 3,520 | 3,520 | 3,510 | 3,510 | -10 | -0.3% | 900 |
| 2018/03/12 | 3,490 | 3,520 | 3,490 | 3,520 | +45 | +1.3% | 300 |
| 2018/03/09 | 3,475 | 3,475 | 3,475 | 3,475 | ±0 | ±0% | 200 |
| 2018/03/08 | 3,465 | 3,475 | 3,465 | 3,475 | +10 | +0.3% | 400 |
| 2018/03/07 | 3,460 | 3,465 | 3,460 | 3,465 | +5 | +0.1% | 300 |
| 2018/03/06 | 3,560 | 3,560 | 3,455 | 3,460 | -40 | -1.1% | 600 |
| 2018/03/05 | 3,510 | 3,520 | 3,500 | 3,500 | -10 | -0.3% | 1,500 |
| 2018/03/02 | 3,490 | 3,510 | 3,490 | 3,510 | -50 | -1.4% | 1,100 |
| 2018/03/01 | 3,600 | 3,605 | 3,560 | 3,560 | -95 | -2.6% | 1,100 |
| 2018/02/28 | 3,675 | 3,675 | 3,655 | 3,655 | +30 | +0.8% | 900 |
| 2018/02/27 | 3,645 | 3,650 | 3,625 | 3,625 | -15 | -0.4% | 4,800 |
| 2018/02/26 | 3,585 | 3,640 | 3,585 | 3,640 | +55 | +1.5% | 3,800 |
| 2018/02/23 | 3,520 | 3,585 | 3,520 | 3,585 | +65 | +1.8% | 2,400 |
| 2018/02/22 | 3,490 | 3,520 | 3,490 | 3,520 | +20 | +0.6% | 600 |
| 2018/02/21 | 3,500 | 3,500 | 3,490 | 3,500 | +35 | +1% | 500 |
| 2018/02/20 | 3,475 | 3,475 | 3,465 | 3,465 | -10 | -0.3% | 500 |
| 2018/02/19 | 3,420 | 3,505 | 3,420 | 3,475 | +55 | +1.6% | 1,300 |
| 2018/02/16 | 3,470 | 3,475 | 3,420 | 3,420 | +20 | +0.6% | 1,400 |
| 2018/02/15 | 3,330 | 3,465 | 3,330 | 3,400 | +145 | +4.5% | 1,700 |
| 2018/02/14 | 3,300 | 3,310 | 3,255 | 3,255 | -45 | -1.4% | 3,400 |
| 2018/02/13 | 3,370 | 3,370 | 3,300 | 3,300 | -30 | -0.9% | 3,900 |
| 2018/02/09 | 3,280 | 3,330 | 3,260 | 3,330 | -55 | -1.6% | 5,900 |
| 2018/02/08 | 3,490 | 3,490 | 3,375 | 3,385 | -35 | -1% | 6,100 |
| 2018/02/07 | 3,405 | 3,520 | 3,405 | 3,420 | +135 | +4.1% | 9,200 |
| 2018/02/06 | 3,310 | 3,390 | 3,250 | 3,285 | -275 | -7.7% | 16,600 |
| 2018/02/05 | 3,635 | 3,670 | 3,535 | 3,560 | -215 | -5.7% | 14,400 |
| 2018/02/02 | 3,810 | 3,830 | 3,750 | 3,775 | -55 | -1.4% | 11,200 |
| 2018/02/01 | 3,730 | 3,845 | 3,730 | 3,830 | +105 | +2.8% | 7,000 |
1601～
1650
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
