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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 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 |
1801～
1850
件表示中 / 3586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 | 248,500円 | +6.3% | +1.4% | 1.13% | 12.45倍 | 1.33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 | 236,300円 | +0.1% | +41.1% | 3.39% | 22.71倍 | 0.84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 |
| ＤＩＴ | 213,000円 | +10.6% | +7.9% | 2.82% | 17.47倍 | 4.53倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| エクサウィザー | 39,800円 | +20.0% | - | 0.00% | 328.93倍 | 7.24倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| フリービット | 140,400円 | +1.8% | -4.4% | 2.14% | 9.45倍 | 2.44倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、ＭＶＮＯトーンモバイル運営 |
市場注目の銘柄
チャート関連のコラム
