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 |
|---|---|---|---|---|---|---|---|
| 2018/10/05 | 3,900 | 3,970 | 3,895 | 3,895 | -20 | -0.5% | 1,300 |
| 2018/10/04 | 3,950 | 3,950 | 3,915 | 3,915 | +15 | +0.4% | 200 |
| 2018/10/03 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 1,000 |
| 2018/10/02 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 100 |
| 2018/10/01 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 100 |
| 2018/09/28 | 3,930 | 3,965 | 3,900 | 3,900 | ±0 | ±0% | 2,300 |
| 2018/09/27 | 3,950 | 3,950 | 3,900 | 3,900 | -75 | -1.9% | 1,300 |
| 2018/09/26 | 3,940 | 3,980 | 3,920 | 3,975 | +80 | +2.1% | 2,300 |
| 2018/09/25 | 3,945 | 3,945 | 3,895 | 3,895 | -35 | -0.9% | 4,300 |
| 2018/09/21 | 3,815 | 3,930 | 3,815 | 3,930 | - | - | 10,600 |
| 2018/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/19 | 3,780 | 3,785 | 3,745 | 3,745 | +20 | +0.5% | 700 |
| 2018/09/18 | 3,805 | 3,810 | 3,710 | 3,725 | -80 | -2.1% | 900 |
| 2018/09/14 | 3,875 | 3,875 | 3,805 | 3,805 | +5 | +0.1% | 200 |
| 2018/09/13 | 3,880 | 3,880 | 3,800 | 3,800 | -85 | -2.2% | 400 |
| 2018/09/12 | 3,885 | 3,885 | 3,885 | 3,885 | +55 | +1.4% | 200 |
| 2018/09/11 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 200 |
| 2018/09/10 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 300 |
| 2018/09/07 | 3,830 | 3,830 | 3,830 | 3,830 | +70 | +1.9% | 100 |
| 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 |
1651～
1700
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
