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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 3,460 | 3,460 | 3,360 | 3,365 | -95 | -2.7% | 3,000 |
| 2017/11/14 | 3,465 | 3,465 | 3,460 | 3,460 | -10 | -0.3% | 1,300 |
| 2017/11/13 | 3,475 | 3,495 | 3,470 | 3,470 | -5 | -0.1% | 2,400 |
| 2017/11/10 | 3,480 | 3,480 | 3,470 | 3,475 | -5 | -0.1% | 1,100 |
| 2017/11/09 | 3,500 | 3,510 | 3,480 | 3,480 | -40 | -1.1% | 3,500 |
| 2017/11/08 | 3,500 | 3,535 | 3,485 | 3,520 | +35 | +1% | 4,000 |
| 2017/11/07 | 3,485 | 3,485 | 3,470 | 3,485 | -5 | -0.1% | 900 |
| 2017/11/06 | 3,540 | 3,540 | 3,460 | 3,490 | -15 | -0.4% | 6,800 |
| 2017/11/02 | 3,490 | 3,505 | 3,455 | 3,505 | +25 | +0.7% | 8,300 |
| 2017/11/01 | 3,480 | 3,480 | 3,480 | 3,480 | -15 | -0.4% | 200 |
| 2017/10/31 | 3,495 | 3,495 | 3,485 | 3,495 | +30 | +0.9% | 300 |
| 2017/10/30 | 3,510 | 3,510 | 3,460 | 3,465 | +10 | +0.3% | 2,800 |
| 2017/10/27 | 3,450 | 3,455 | 3,450 | 3,455 | -15 | -0.4% | 600 |
| 2017/10/26 | 3,495 | 3,510 | 3,460 | 3,470 | -10 | -0.3% | 2,500 |
| 2017/10/25 | 3,475 | 3,480 | 3,435 | 3,480 | +25 | +0.7% | 4,800 |
| 2017/10/24 | 3,425 | 3,455 | 3,420 | 3,455 | +15 | +0.4% | 1,000 |
| 2017/10/23 | 3,405 | 3,470 | 3,405 | 3,440 | +35 | +1% | 2,100 |
| 2017/10/20 | 3,395 | 3,420 | 3,395 | 3,405 | -15 | -0.4% | 1,000 |
| 2017/10/19 | 3,470 | 3,470 | 3,330 | 3,420 | -70 | -2% | 5,000 |
| 2017/10/18 | 3,470 | 3,490 | 3,470 | 3,490 | +5 | +0.1% | 2,800 |
| 2017/10/17 | 3,450 | 3,510 | 3,450 | 3,485 | +30 | +0.9% | 4,800 |
| 2017/10/16 | 3,500 | 3,500 | 3,455 | 3,455 | -55 | -1.6% | 3,400 |
| 2017/10/13 | 3,500 | 3,510 | 3,490 | 3,510 | +10 | +0.3% | 1,800 |
| 2017/10/12 | 3,530 | 3,530 | 3,500 | 3,500 | -30 | -0.8% | 1,500 |
| 2017/10/11 | 3,515 | 3,530 | 3,495 | 3,530 | +35 | +1% | 1,400 |
| 2017/10/10 | 3,500 | 3,540 | 3,485 | 3,495 | +65 | +1.9% | 5,600 |
| 2017/10/06 | 3,480 | 3,480 | 3,430 | 3,430 | -50 | -1.4% | 500 |
| 2017/10/05 | 3,485 | 3,485 | 3,430 | 3,480 | -15 | -0.4% | 2,200 |
| 2017/10/04 | 3,510 | 3,510 | 3,460 | 3,495 | -10 | -0.3% | 1,800 |
| 2017/10/03 | 3,460 | 3,505 | 3,460 | 3,505 | +40 | +1.2% | 2,800 |
| 2017/10/02 | 3,455 | 3,465 | 3,440 | 3,465 | +80 | +2.4% | 3,700 |
| 2017/09/29 | 3,420 | 3,445 | 3,385 | 3,385 | -45 | -1.3% | 2,600 |
| 2017/09/28 | 3,480 | 3,480 | 3,430 | 3,430 | +20 | +0.6% | 1,800 |
| 2017/09/27 | 3,400 | 3,445 | 3,400 | 3,410 | +5 | +0.1% | 2,100 |
| 2017/09/26 | 3,445 | 3,445 | 3,380 | 3,405 | ±0 | ±0% | 2,100 |
| 2017/09/25 | 3,380 | 3,530 | 3,315 | 3,405 | +95 | +2.9% | 16,400 |
| 2017/09/22 | 3,350 | 3,350 | 3,280 | 3,310 | ±0 | ±0% | 4,300 |
| 2017/09/21 | 3,300 | 3,310 | 3,300 | 3,310 | ±0 | ±0% | 700 |
| 2017/09/20 | 3,305 | 3,310 | 3,305 | 3,310 | +20 | +0.6% | 300 |
| 2017/09/19 | 3,305 | 3,370 | 3,270 | 3,290 | ±0 | ±0% | 7,900 |
| 2017/09/15 | 3,320 | 3,320 | 3,275 | 3,290 | -35 | -1.1% | 700 |
| 2017/09/14 | 3,305 | 3,355 | 3,305 | 3,325 | +25 | +0.8% | 1,600 |
| 2017/09/13 | 3,285 | 3,350 | 3,270 | 3,300 | +15 | +0.5% | 3,200 |
| 2017/09/12 | 3,260 | 3,325 | 3,255 | 3,285 | +15 | +0.5% | 1,800 |
| 2017/09/11 | 3,260 | 3,335 | 3,255 | 3,270 | +30 | +0.9% | 3,100 |
| 2017/09/08 | 3,260 | 3,260 | 3,235 | 3,240 | +15 | +0.5% | 700 |
| 2017/09/07 | 3,275 | 3,280 | 3,225 | 3,225 | -40 | -1.2% | 700 |
| 2017/09/06 | 3,280 | 3,280 | 3,200 | 3,265 | -90 | -2.7% | 3,800 |
| 2017/09/05 | 3,305 | 3,355 | 3,200 | 3,355 | +55 | +1.7% | 7,200 |
| 2017/09/04 | 3,310 | 3,330 | 3,285 | 3,300 | -10 | -0.3% | 2,400 |
1701～
1750
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
