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 |
|---|---|---|---|---|---|---|---|
| 2017/02/22 | 3,745 | 3,770 | 3,685 | 3,685 | +10 | +0.3% | 1,000 |
| 2017/02/21 | 3,730 | 3,735 | 3,675 | 3,675 | -30 | -0.8% | 3,300 |
| 2017/02/20 | 3,860 | 3,865 | 3,700 | 3,705 | -70 | -1.9% | 4,000 |
| 2017/02/17 | 3,860 | 3,900 | 3,715 | 3,775 | -85 | -2.2% | 7,200 |
| 2017/02/16 | 3,665 | 4,280 | 3,605 | 3,860 | +260 | +7.2% | 32,700 |
| 2017/02/15 | 3,650 | 3,695 | 3,555 | 3,600 | -5 | -0.1% | 2,700 |
| 2017/02/14 | 3,660 | 3,660 | 3,605 | 3,605 | -65 | -1.8% | 2,000 |
| 2017/02/13 | 3,730 | 3,730 | 3,670 | 3,670 | -75 | -2% | 1,100 |
| 2017/02/10 | 3,720 | 3,750 | 3,620 | 3,745 | +20 | +0.5% | 4,600 |
| 2017/02/09 | 3,730 | 3,730 | 3,680 | 3,725 | +45 | +1.2% | 2,100 |
| 2017/02/08 | 3,695 | 3,700 | 3,680 | 3,680 | +45 | +1.2% | 1,400 |
| 2017/02/07 | 3,550 | 3,635 | 3,545 | 3,635 | +85 | +2.4% | 2,200 |
| 2017/02/06 | 3,550 | 3,605 | 3,525 | 3,550 | -50 | -1.4% | 1,200 |
| 2017/02/03 | 3,615 | 3,615 | 3,510 | 3,600 | -15 | -0.4% | 2,500 |
| 2017/02/02 | 3,690 | 3,690 | 3,600 | 3,615 | -75 | -2% | 2,200 |
| 2017/02/01 | 3,685 | 3,700 | 3,685 | 3,690 | +5 | +0.1% | 300 |
| 2017/01/31 | 3,690 | 3,690 | 3,685 | 3,685 | -5 | -0.1% | 500 |
| 2017/01/30 | 3,705 | 3,705 | 3,670 | 3,690 | -15 | -0.4% | 900 |
| 2017/01/27 | 3,750 | 3,760 | 3,705 | 3,705 | -60 | -1.6% | 1,500 |
| 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 |
2051～
2100
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% | 8.96倍 | 2.69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 | 2.60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 |
| 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
