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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 3,310 | 3,335 | 3,300 | 3,310 | +10 | +0.3% | 1,500 |
| 2017/08/31 | 3,305 | 3,305 | 3,290 | 3,300 | +5 | +0.2% | 2,000 |
| 2017/08/30 | 3,240 | 3,295 | 3,240 | 3,295 | +60 | +1.9% | 2,700 |
| 2017/08/29 | 3,230 | 3,235 | 3,190 | 3,235 | +5 | +0.2% | 1,300 |
| 2017/08/28 | 3,230 | 3,230 | 3,230 | 3,230 | +45 | +1.4% | 1,700 |
| 2017/08/25 | 3,185 | 3,185 | 3,165 | 3,185 | +25 | +0.8% | 4,700 |
| 2017/08/24 | 3,190 | 3,190 | 3,160 | 3,160 | -35 | -1.1% | 1,600 |
| 2017/08/23 | 3,170 | 3,195 | 3,150 | 3,195 | +40 | +1.3% | 1,000 |
| 2017/08/22 | 3,210 | 3,215 | 3,140 | 3,155 | -80 | -2.5% | 3,200 |
| 2017/08/21 | 3,195 | 3,235 | 3,195 | 3,235 | +25 | +0.8% | 700 |
| 2017/08/18 | 3,225 | 3,230 | 3,210 | 3,210 | +20 | +0.6% | 900 |
| 2017/08/17 | 3,200 | 3,225 | 3,180 | 3,190 | -5 | -0.2% | 1,800 |
| 2017/08/16 | 3,170 | 3,195 | 3,170 | 3,195 | +40 | +1.3% | 800 |
| 2017/08/15 | 3,135 | 3,170 | 3,135 | 3,155 | +55 | +1.8% | 600 |
| 2017/08/14 | 3,165 | 3,165 | 3,100 | 3,100 | -85 | -2.7% | 1,400 |
| 2017/08/10 | 3,190 | 3,190 | 3,180 | 3,185 | -5 | -0.2% | 500 |
| 2017/08/09 | 3,285 | 3,285 | 3,170 | 3,190 | -75 | -2.3% | 4,300 |
| 2017/08/08 | 3,250 | 3,325 | 3,195 | 3,265 | -35 | -1.1% | 4,200 |
| 2017/08/07 | 3,335 | 3,335 | 3,130 | 3,300 | -95 | -2.8% | 18,000 |
| 2017/08/04 | 3,220 | 3,395 | 3,150 | 3,395 | +210 | +6.6% | 12,400 |
| 2017/08/03 | 3,155 | 3,220 | 3,105 | 3,185 | +15 | +0.5% | 3,100 |
| 2017/08/02 | 3,185 | 3,190 | 3,170 | 3,170 | -25 | -0.8% | 2,200 |
| 2017/08/01 | 3,210 | 3,210 | 3,125 | 3,195 | +25 | +0.8% | 2,200 |
| 2017/07/31 | 3,215 | 3,225 | 3,165 | 3,170 | -45 | -1.4% | 3,200 |
| 2017/07/28 | 3,230 | 3,230 | 3,215 | 3,215 | ±0 | ±0% | 1,300 |
| 2017/07/27 | 3,205 | 3,225 | 3,195 | 3,215 | +10 | +0.3% | 1,700 |
| 2017/07/26 | 3,215 | 3,240 | 3,195 | 3,205 | -5 | -0.2% | 2,800 |
| 2017/07/25 | 3,240 | 3,240 | 3,200 | 3,210 | +15 | +0.5% | 10,500 |
| 2017/07/24 | 3,225 | 3,225 | 3,180 | 3,195 | ±0 | ±0% | 2,500 |
| 2017/07/21 | 3,250 | 3,250 | 3,180 | 3,195 | -70 | -2.1% | 9,500 |
| 2017/07/20 | 3,275 | 3,300 | 3,265 | 3,265 | -5 | -0.2% | 5,300 |
| 2017/07/19 | 3,315 | 3,315 | 3,265 | 3,270 | -55 | -1.7% | 5,900 |
| 2017/07/18 | 3,340 | 3,360 | 3,320 | 3,325 | -15 | -0.4% | 3,500 |
| 2017/07/14 | 3,340 | 3,340 | 3,320 | 3,340 | ±0 | ±0% | 3,600 |
| 2017/07/13 | 3,350 | 3,350 | 3,330 | 3,340 | -20 | -0.6% | 2,600 |
| 2017/07/12 | 3,375 | 3,375 | 3,340 | 3,360 | -10 | -0.3% | 2,400 |
| 2017/07/11 | 3,375 | 3,385 | 3,340 | 3,370 | -55 | -1.6% | 4,900 |
| 2017/07/10 | 3,400 | 3,425 | 3,375 | 3,425 | +55 | +1.6% | 1,000 |
| 2017/07/07 | 3,385 | 3,400 | 3,365 | 3,370 | -50 | -1.5% | 1,800 |
| 2017/07/06 | 3,420 | 3,420 | 3,420 | 3,420 | ±0 | ±0% | 600 |
| 2017/07/05 | 3,355 | 3,420 | 3,350 | 3,420 | +5 | +0.1% | 3,600 |
| 2017/07/04 | 3,410 | 3,420 | 3,375 | 3,415 | ±0 | ±0% | 4,400 |
| 2017/07/03 | 3,500 | 3,500 | 3,415 | 3,415 | +15 | +0.4% | 4,500 |
| 2017/06/30 | 3,450 | 3,450 | 3,400 | 3,400 | -30 | -0.9% | 4,500 |
| 2017/06/29 | 3,430 | 3,450 | 3,420 | 3,430 | +5 | +0.1% | 5,400 |
| 2017/06/28 | 3,495 | 3,520 | 3,425 | 3,425 | -95 | -2.7% | 8,400 |
| 2017/06/27 | 3,525 | 3,565 | 3,520 | 3,520 | ±0 | ±0% | 5,500 |
| 2017/06/26 | 3,500 | 3,550 | 3,500 | 3,520 | -15 | -0.4% | 19,100 |
| 2017/06/23 | 3,535 | 3,540 | 3,520 | 3,535 | +15 | +0.4% | 2,800 |
| 2017/06/22 | 3,515 | 3,530 | 3,505 | 3,520 | ±0 | ±0% | 4,900 |
1751～
1800
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
