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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 3,800 | 3,820 | 3,745 | 3,765 | -35 | -0.9% | 3,400 |
| 2017/01/25 | 3,795 | 3,800 | 3,755 | 3,800 | +105 | +2.8% | 1,700 |
| 2017/01/24 | 3,730 | 3,730 | 3,655 | 3,695 | +15 | +0.4% | 1,100 |
| 2017/01/23 | 3,610 | 3,690 | 3,530 | 3,680 | +10 | +0.3% | 3,100 |
| 2017/01/20 | 3,710 | 3,720 | 3,670 | 3,670 | -40 | -1.1% | 1,300 |
| 2017/01/19 | 3,710 | 3,780 | 3,710 | 3,710 | +15 | +0.4% | 1,500 |
| 2017/01/18 | 3,730 | 3,740 | 3,675 | 3,695 | -45 | -1.2% | 2,400 |
| 2017/01/17 | 3,830 | 3,830 | 3,735 | 3,740 | -105 | -2.7% | 2,300 |
| 2017/01/16 | 3,865 | 3,865 | 3,780 | 3,845 | +35 | +0.9% | 1,500 |
| 2017/01/13 | 3,880 | 3,920 | 3,810 | 3,810 | -65 | -1.7% | 2,900 |
| 2017/01/12 | 3,845 | 3,875 | 3,760 | 3,875 | +30 | +0.8% | 3,600 |
| 2017/01/11 | 3,950 | 3,950 | 3,650 | 3,845 | -95 | -2.4% | 11,400 |
| 2017/01/10 | 3,950 | 3,950 | 3,865 | 3,940 | +125 | +3.3% | 10,600 |
| 2017/01/06 | 3,760 | 3,860 | 3,755 | 3,815 | +80 | +2.1% | 11,300 |
| 2017/01/05 | 3,740 | 3,950 | 3,720 | 3,735 | +20 | +0.5% | 24,200 |
| 2017/01/04 | 3,595 | 3,890 | 3,575 | 3,715 | +145 | +4.1% | 10,300 |
| 2016/12/30 | 3,540 | 3,570 | 3,530 | 3,570 | +30 | +0.8% | 1,800 |
| 2016/12/29 | 3,535 | 3,540 | 3,460 | 3,540 | +75 | +2.2% | 900 |
| 2016/12/28 | 3,550 | 3,640 | 3,440 | 3,465 | -85 | -2.4% | 4,500 |
| 2016/12/27 | 3,540 | 3,550 | 3,490 | 3,550 | +5 | +0.1% | 3,600 |
| 2016/12/26 | 3,595 | 3,595 | 3,515 | 3,545 | ±0 | ±0% | 2,600 |
| 2016/12/22 | 3,650 | 3,650 | 3,530 | 3,545 | -125 | -3.4% | 2,800 |
| 2016/12/21 | 3,550 | 3,670 | 3,550 | 3,670 | +120 | +3.4% | 1,700 |
| 2016/12/20 | 3,455 | 3,560 | 3,400 | 3,550 | +95 | +2.7% | 7,000 |
| 2016/12/19 | 3,580 | 3,580 | 3,410 | 3,455 | -75 | -2.1% | 6,000 |
| 2016/12/16 | 3,620 | 3,620 | 3,510 | 3,530 | -90 | -2.5% | 2,900 |
| 2016/12/15 | 3,745 | 3,745 | 3,605 | 3,620 | -125 | -3.3% | 4,500 |
| 2016/12/14 | 3,755 | 3,800 | 3,720 | 3,745 | -25 | -0.7% | 5,800 |
| 2016/12/13 | 3,720 | 3,805 | 3,720 | 3,770 | +15 | +0.4% | 2,900 |
| 2016/12/12 | 3,830 | 3,870 | 3,720 | 3,755 | -145 | -3.7% | 6,200 |
| 2016/12/09 | 3,900 | 3,920 | 3,835 | 3,900 | +70 | +1.8% | 11,900 |
| 2016/12/08 | 3,875 | 3,890 | 3,800 | 3,830 | -5 | -0.1% | 3,800 |
| 2016/12/07 | 3,895 | 3,900 | 3,800 | 3,835 | -60 | -1.5% | 4,200 |
| 2016/12/06 | 3,950 | 3,990 | 3,800 | 3,895 | -5 | -0.1% | 14,300 |
| 2016/12/05 | 3,805 | 3,950 | 3,805 | 3,900 | +115 | +3% | 11,100 |
| 2016/12/02 | 3,755 | 3,785 | 3,635 | 3,785 | +50 | +1.3% | 4,200 |
| 2016/12/01 | 3,740 | 3,740 | 3,665 | 3,735 | +60 | +1.6% | 1,400 |
| 2016/11/30 | 3,625 | 3,675 | 3,600 | 3,675 | +50 | +1.4% | 1,000 |
| 2016/11/29 | 3,735 | 3,735 | 3,625 | 3,625 | -65 | -1.8% | 600 |
| 2016/11/28 | 3,690 | 3,690 | 3,615 | 3,690 | +50 | +1.4% | 2,900 |
| 2016/11/25 | 3,750 | 3,750 | 3,615 | 3,640 | -135 | -3.6% | 3,600 |
| 2016/11/24 | 3,795 | 3,800 | 3,705 | 3,775 | -45 | -1.2% | 4,400 |
| 2016/11/22 | 3,785 | 3,850 | 3,705 | 3,820 | +30 | +0.8% | 6,900 |
| 2016/11/21 | 3,570 | 3,790 | 3,570 | 3,790 | +290 | +8.3% | 11,900 |
| 2016/11/18 | 3,470 | 3,500 | 3,460 | 3,500 | +40 | +1.2% | 1,400 |
| 2016/11/17 | 3,400 | 3,525 | 3,400 | 3,460 | +40 | +1.2% | 3,300 |
| 2016/11/16 | 3,450 | 3,460 | 3,420 | 3,420 | -65 | -1.9% | 2,100 |
| 2016/11/15 | 3,525 | 3,525 | 3,400 | 3,485 | -40 | -1.1% | 2,900 |
| 2016/11/14 | 3,505 | 3,585 | 3,465 | 3,525 | -20 | -0.6% | 4,600 |
| 2016/11/11 | 3,475 | 3,600 | 3,475 | 3,545 | +125 | +3.7% | 12,400 |
1901～
1950
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
