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 |
|---|---|---|---|---|---|---|---|
| 2018/07/25 | 3,860 | 3,895 | 3,820 | 3,820 | +40 | +1.1% | 7,000 |
| 2018/07/24 | 3,780 | 3,780 | 3,745 | 3,780 | +10 | +0.3% | 1,800 |
| 2018/07/23 | 3,670 | 3,780 | 3,660 | 3,770 | +100 | +2.7% | 4,000 |
| 2018/07/20 | 3,640 | 3,675 | 3,640 | 3,670 | +30 | +0.8% | 1,300 |
| 2018/07/19 | 3,640 | 3,640 | 3,640 | 3,640 | +40 | +1.1% | 300 |
| 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 |
1701～
1750
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% | 8.97倍 | 2.70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 | 2.59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 | 1.45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
