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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 3,520 | 3,520 | 3,505 | 3,520 | ±0 | ±0% | 3,400 |
| 2017/06/20 | 3,540 | 3,540 | 3,505 | 3,520 | +5 | +0.1% | 2,300 |
| 2017/06/19 | 3,525 | 3,525 | 3,515 | 3,515 | -25 | -0.7% | 1,700 |
| 2017/06/16 | 3,525 | 3,550 | 3,525 | 3,540 | ±0 | ±0% | 2,000 |
| 2017/06/15 | 3,545 | 3,570 | 3,530 | 3,540 | -35 | -1% | 2,300 |
| 2017/06/14 | 3,575 | 3,590 | 3,550 | 3,575 | -25 | -0.7% | 1,600 |
| 2017/06/13 | 3,590 | 3,600 | 3,570 | 3,600 | +5 | +0.1% | 2,100 |
| 2017/06/12 | 3,575 | 3,600 | 3,550 | 3,595 | -5 | -0.1% | 3,700 |
| 2017/06/09 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 500 |
| 2017/06/08 | 3,520 | 3,615 | 3,520 | 3,600 | +80 | +2.3% | 3,200 |
| 2017/06/07 | 3,505 | 3,560 | 3,505 | 3,520 | -40 | -1.1% | 3,300 |
| 2017/06/06 | 3,615 | 3,615 | 3,540 | 3,560 | -30 | -0.8% | 3,700 |
| 2017/06/05 | 3,595 | 3,600 | 3,580 | 3,590 | -10 | -0.3% | 1,300 |
| 2017/06/02 | 3,620 | 3,630 | 3,600 | 3,600 | -10 | -0.3% | 1,100 |
| 2017/06/01 | 3,595 | 3,610 | 3,595 | 3,610 | +10 | +0.3% | 1,600 |
| 2017/05/31 | 3,630 | 3,630 | 3,600 | 3,600 | -35 | -1% | 1,900 |
| 2017/05/30 | 3,630 | 3,660 | 3,615 | 3,635 | +10 | +0.3% | 2,000 |
| 2017/05/29 | 3,635 | 3,675 | 3,625 | 3,625 | +10 | +0.3% | 1,300 |
| 2017/05/26 | 3,680 | 3,680 | 3,615 | 3,615 | -65 | -1.8% | 4,100 |
| 2017/05/25 | 3,695 | 3,695 | 3,635 | 3,680 | -15 | -0.4% | 3,300 |
| 2017/05/24 | 3,700 | 3,705 | 3,680 | 3,695 | -5 | -0.1% | 1,500 |
| 2017/05/23 | 3,675 | 3,700 | 3,675 | 3,700 | +55 | +1.5% | 1,800 |
| 2017/05/22 | 3,660 | 3,675 | 3,630 | 3,645 | -10 | -0.3% | 3,500 |
| 2017/05/19 | 3,615 | 3,700 | 3,615 | 3,655 | +55 | +1.5% | 2,000 |
| 2017/05/18 | 3,560 | 3,605 | 3,555 | 3,600 | -10 | -0.3% | 2,600 |
| 2017/05/17 | 3,600 | 3,710 | 3,490 | 3,610 | +10 | +0.3% | 8,900 |
| 2017/05/16 | 3,555 | 3,610 | 3,555 | 3,600 | +5 | +0.1% | 1,400 |
| 2017/05/15 | 3,610 | 3,610 | 3,510 | 3,595 | -155 | -4.1% | 5,400 |
| 2017/05/12 | 3,730 | 3,755 | 3,705 | 3,750 | +20 | +0.5% | 1,500 |
| 2017/05/11 | 3,760 | 3,760 | 3,660 | 3,730 | -35 | -0.9% | 1,400 |
| 2017/05/10 | 3,765 | 3,765 | 3,765 | 3,765 | +65 | +1.8% | 800 |
| 2017/05/09 | 3,640 | 3,700 | 3,610 | 3,700 | +70 | +1.9% | 2,600 |
| 2017/05/08 | 3,560 | 3,635 | 3,560 | 3,630 | +20 | +0.6% | 3,300 |
| 2017/05/02 | 3,570 | 3,630 | 3,570 | 3,610 | +30 | +0.8% | 2,800 |
| 2017/05/01 | 3,540 | 3,590 | 3,540 | 3,580 | -30 | -0.8% | 1,200 |
| 2017/04/28 | 3,700 | 3,700 | 3,570 | 3,610 | -60 | -1.6% | 3,100 |
| 2017/04/27 | 3,600 | 3,670 | 3,600 | 3,670 | +100 | +2.8% | 200 |
| 2017/04/26 | 3,565 | 3,570 | 3,565 | 3,570 | +25 | +0.7% | 200 |
| 2017/04/25 | 3,615 | 3,615 | 3,545 | 3,545 | +30 | +0.9% | 1,400 |
| 2017/04/24 | 3,520 | 3,520 | 3,515 | 3,515 | +10 | +0.3% | 200 |
| 2017/04/21 | 3,485 | 3,555 | 3,485 | 3,505 | -50 | -1.4% | 4,500 |
| 2017/04/20 | 3,555 | 3,575 | 3,555 | 3,555 | - | - | 400 |
| 2017/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/18 | 3,525 | 3,550 | 3,525 | 3,550 | +95 | +2.7% | 500 |
| 2017/04/17 | 3,425 | 3,500 | 3,420 | 3,455 | -80 | -2.3% | 4,600 |
| 2017/04/14 | 3,525 | 3,535 | 3,525 | 3,535 | +35 | +1% | 200 |
| 2017/04/13 | 3,545 | 3,545 | 3,420 | 3,500 | -50 | -1.4% | 1,500 |
| 2017/04/12 | 3,660 | 3,660 | 3,500 | 3,550 | -110 | -3% | 2,900 |
| 2017/04/11 | 3,620 | 3,660 | 3,610 | 3,660 | ±0 | ±0% | 1,300 |
| 2017/04/10 | 3,730 | 3,730 | 3,640 | 3,660 | -10 | -0.3% | 900 |
1801～
1850
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
