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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 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 |
| 2017/04/07 | 3,650 | 3,695 | 3,610 | 3,670 | +15 | +0.4% | 1,700 |
| 2017/04/06 | 3,740 | 3,740 | 3,575 | 3,655 | -80 | -2.1% | 4,000 |
| 2017/04/05 | 3,720 | 3,790 | 3,705 | 3,735 | -55 | -1.5% | 1,200 |
| 2017/04/04 | 3,890 | 3,890 | 3,655 | 3,790 | -85 | -2.2% | 3,300 |
| 2017/04/03 | 3,860 | 3,875 | 3,845 | 3,875 | +35 | +0.9% | 2,700 |
| 2017/03/31 | 3,890 | 3,890 | 3,830 | 3,840 | +20 | +0.5% | 900 |
| 2017/03/30 | 3,915 | 3,915 | 3,820 | 3,820 | +20 | +0.5% | 2,500 |
| 2017/03/29 | 3,750 | 3,805 | 3,735 | 3,800 | +65 | +1.7% | 1,900 |
| 2017/03/28 | 3,750 | 3,750 | 3,710 | 3,735 | -15 | -0.4% | 1,400 |
| 2017/03/27 | 3,735 | 3,750 | 3,660 | 3,750 | +80 | +2.2% | 4,600 |
| 2017/03/24 | 3,660 | 3,700 | 3,660 | 3,670 | ±0 | ±0% | 1,600 |
| 2017/03/23 | 3,675 | 3,675 | 3,670 | 3,670 | ±0 | ±0% | 1,700 |
| 2017/03/22 | 3,670 | 3,705 | 3,670 | 3,670 | -15 | -0.4% | 2,400 |
| 2017/03/21 | 3,700 | 3,740 | 3,680 | 3,685 | ±0 | ±0% | 3,700 |
| 2017/03/17 | 3,740 | 3,770 | 3,650 | 3,685 | -40 | -1.1% | 5,600 |
| 2017/03/16 | 3,715 | 3,740 | 3,715 | 3,725 | +5 | +0.1% | 900 |
| 2017/03/15 | 3,710 | 3,760 | 3,685 | 3,720 | -15 | -0.4% | 1,200 |
| 2017/03/14 | 3,730 | 3,780 | 3,705 | 3,735 | +5 | +0.1% | 2,300 |
| 2017/03/13 | 3,795 | 3,795 | 3,725 | 3,730 | -10 | -0.3% | 1,600 |
| 2017/03/10 | 3,740 | 3,740 | 3,660 | 3,740 | ±0 | ±0% | 3,100 |
| 2017/03/09 | 3,680 | 3,750 | 3,675 | 3,740 | -10 | -0.3% | 3,200 |
| 2017/03/08 | 3,790 | 3,790 | 3,750 | 3,750 | -55 | -1.4% | 2,000 |
| 2017/03/07 | 3,740 | 3,805 | 3,700 | 3,805 | -5 | -0.1% | 1,900 |
| 2017/03/06 | 3,670 | 3,820 | 3,650 | 3,810 | +80 | +2.1% | 2,900 |
| 2017/03/03 | 3,715 | 3,820 | 3,715 | 3,730 | -55 | -1.5% | 4,400 |
| 2017/03/02 | 3,675 | 3,785 | 3,670 | 3,785 | +80 | +2.2% | 5,100 |
| 2017/03/01 | 3,705 | 3,740 | 3,590 | 3,705 | -45 | -1.2% | 2,900 |
| 2017/02/28 | 3,815 | 3,815 | 3,750 | 3,750 | ±0 | ±0% | 700 |
| 2017/02/27 | 3,750 | 3,750 | 3,720 | 3,750 | ±0 | ±0% | 2,200 |
| 2017/02/24 | 3,730 | 3,750 | 3,725 | 3,750 | -15 | -0.4% | 1,900 |
| 2017/02/23 | 3,825 | 3,825 | 3,740 | 3,765 | +80 | +2.2% | 4,500 |
| 2017/02/22 | 3,745 | 3,770 | 3,685 | 3,685 | +10 | +0.3% | 1,000 |
2001～
2050
件表示中 / 3740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 |
| Ｓｐｅｅｅ | 281,000円 | +14.6% | - | 0.00% | - | 3.98倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| システムリサーチ | 185,000円 | +13.1% | +14.3% | 3.24% | 12.09倍 | 2.60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 |
| ｇｕｍｉ | 67,000円 | +34.2% | +42.7% | 0.00% | 16.58倍 | 1.98倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ＫＳＫ | 395,000円 | +7.6% | +7.7% | 4.13% | 12.13倍 | 1.44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
