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 |
|---|---|---|---|---|---|---|---|
| 2018/02/28 | 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 |
| 2018/01/31 | 3,760 | 3,760 | 3,725 | 3,725 | -35 | -0.9% | 1,500 |
| 2018/01/30 | 3,810 | 3,815 | 3,760 | 3,760 | -45 | -1.2% | 3,700 |
| 2018/01/29 | 3,855 | 3,855 | 3,805 | 3,805 | -45 | -1.2% | 2,300 |
| 2018/01/26 | 3,830 | 3,870 | 3,830 | 3,850 | +20 | +0.5% | 2,100 |
| 2018/01/25 | 3,815 | 3,830 | 3,800 | 3,830 | -5 | -0.1% | 2,900 |
| 2018/01/24 | 3,870 | 3,910 | 3,805 | 3,835 | -45 | -1.2% | 4,500 |
| 2018/01/23 | 3,900 | 3,970 | 3,825 | 3,880 | +5 | +0.1% | 9,800 |
| 2018/01/22 | 3,800 | 3,875 | 3,800 | 3,875 | +80 | +2.1% | 7,900 |
| 2018/01/19 | 3,780 | 3,795 | 3,780 | 3,795 | ±0 | ±0% | 1,800 |
| 2018/01/18 | 3,790 | 3,805 | 3,770 | 3,795 | +5 | +0.1% | 2,800 |
| 2018/01/17 | 3,765 | 3,790 | 3,740 | 3,790 | +15 | +0.4% | 3,000 |
| 2018/01/16 | 3,770 | 3,790 | 3,760 | 3,775 | -5 | -0.1% | 2,600 |
| 2018/01/15 | 3,815 | 3,815 | 3,750 | 3,780 | +20 | +0.5% | 3,400 |
| 2018/01/12 | 3,745 | 3,830 | 3,745 | 3,760 | +35 | +0.9% | 6,100 |
| 2018/01/11 | 3,785 | 3,825 | 3,725 | 3,725 | -45 | -1.2% | 6,700 |
| 2018/01/10 | 3,745 | 3,790 | 3,745 | 3,770 | +55 | +1.5% | 4,200 |
| 2018/01/09 | 3,690 | 3,725 | 3,685 | 3,715 | +30 | +0.8% | 4,500 |
| 2018/01/05 | 3,640 | 3,685 | 3,640 | 3,685 | +55 | +1.5% | 3,200 |
| 2018/01/04 | 3,600 | 3,630 | 3,600 | 3,630 | +30 | +0.8% | 3,400 |
| 2017/12/29 | 3,640 | 3,640 | 3,600 | 3,600 | -20 | -0.6% | 1,400 |
| 2017/12/28 | 3,670 | 3,670 | 3,620 | 3,620 | -30 | -0.8% | 3,300 |
| 2017/12/27 | 3,650 | 3,675 | 3,635 | 3,650 | -20 | -0.5% | 1,900 |
| 2017/12/26 | 3,660 | 3,670 | 3,625 | 3,670 | +10 | +0.3% | 2,200 |
| 2017/12/25 | 3,660 | 3,660 | 3,625 | 3,660 | +20 | +0.5% | 4,200 |
| 2017/12/22 | 3,635 | 3,650 | 3,625 | 3,640 | +10 | +0.3% | 4,200 |
| 2017/12/21 | 3,630 | 3,630 | 3,630 | 3,630 | +10 | +0.3% | 900 |
| 2017/12/20 | 3,590 | 3,620 | 3,590 | 3,620 | +20 | +0.6% | 1,700 |
| 2017/12/19 | 3,600 | 3,605 | 3,570 | 3,600 | -20 | -0.6% | 1,700 |
| 2017/12/18 | 3,680 | 3,680 | 3,620 | 3,620 | -60 | -1.6% | 1,900 |
| 2017/12/15 | 3,645 | 3,680 | 3,645 | 3,680 | -10 | -0.3% | 700 |
| 2017/12/14 | 3,680 | 3,695 | 3,680 | 3,690 | +5 | +0.1% | 800 |
1801～
1850
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
