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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,905 | 1,915 | 1,900 | 1,912 | +7 | +0.4% | 500 |
| 2024/01/30 | 1,950 | 1,950 | 1,905 | 1,905 | -30 | -1.6% | 2,200 |
| 2024/01/29 | 1,950 | 1,950 | 1,935 | 1,935 | +15 | +0.8% | 1,700 |
| 2024/01/26 | 1,914 | 1,943 | 1,863 | 1,920 | +7 | +0.4% | 6,900 |
| 2024/01/25 | 1,920 | 1,925 | 1,913 | 1,913 | ±0 | ±0% | 5,900 |
| 2024/01/24 | 1,902 | 1,913 | 1,883 | 1,913 | +6 | +0.3% | 4,500 |
| 2024/01/23 | 1,897 | 1,911 | 1,887 | 1,907 | +34 | +1.8% | 3,500 |
| 2024/01/22 | 1,860 | 1,884 | 1,860 | 1,873 | +17 | +0.9% | 1,700 |
| 2024/01/19 | 1,898 | 1,898 | 1,853 | 1,856 | -41 | -2.2% | 3,000 |
| 2024/01/18 | 1,898 | 1,898 | 1,864 | 1,897 | +17 | +0.9% | 2,000 |
| 2024/01/17 | 1,815 | 1,897 | 1,815 | 1,880 | +79 | +4.4% | 5,300 |
| 2024/01/16 | 1,800 | 1,801 | 1,800 | 1,801 | +1 | +0.1% | 300 |
| 2024/01/15 | 1,799 | 1,800 | 1,799 | 1,800 | +1 | +0.1% | 400 |
| 2024/01/12 | 1,801 | 1,808 | 1,795 | 1,799 | -2 | -0.1% | 1,100 |
| 2024/01/11 | 1,799 | 1,810 | 1,791 | 1,801 | -38 | -2.1% | 3,500 |
| 2024/01/10 | 1,839 | 1,839 | 1,839 | 1,839 | +12 | +0.7% | 400 |
| 2024/01/09 | 1,827 | 1,850 | 1,810 | 1,827 | +1 | +0.1% | 1,800 |
| 2024/01/05 | 1,850 | 1,850 | 1,826 | 1,826 | -23 | -1.2% | 700 |
| 2024/01/04 | 1,848 | 1,849 | 1,846 | 1,849 | +1 | +0.1% | 7,400 |
| 2023/12/29 | 1,849 | 1,849 | 1,848 | 1,848 | ±0 | ±0% | 200 |
| 2023/12/28 | 1,850 | 1,850 | 1,848 | 1,848 | +17 | +0.9% | 1,300 |
| 2023/12/27 | 1,834 | 1,838 | 1,831 | 1,831 | +10 | +0.5% | 5,800 |
| 2023/12/26 | 1,820 | 1,825 | 1,820 | 1,821 | +1 | +0.1% | 500 |
| 2023/12/25 | 1,822 | 1,834 | 1,805 | 1,820 | -2 | -0.1% | 5,200 |
| 2023/12/22 | 1,830 | 1,832 | 1,810 | 1,822 | +2 | +0.1% | 3,000 |
| 2023/12/21 | 1,796 | 1,820 | 1,796 | 1,820 | +24 | +1.3% | 900 |
| 2023/12/20 | 1,798 | 1,799 | 1,777 | 1,796 | +9 | +0.5% | 1,200 |
| 2023/12/19 | 1,790 | 1,790 | 1,786 | 1,787 | -5 | -0.3% | 1,200 |
| 2023/12/18 | 1,792 | 1,792 | 1,792 | 1,792 | ±0 | ±0% | 100 |
| 2023/12/15 | 1,775 | 1,793 | 1,774 | 1,792 | -6 | -0.3% | 1,400 |
| 2023/12/14 | 1,801 | 1,801 | 1,780 | 1,798 | -5 | -0.3% | 400 |
| 2023/12/13 | 1,803 | 1,803 | 1,803 | 1,803 | ±0 | ±0% | 300 |
| 2023/12/12 | 1,772 | 1,803 | 1,772 | 1,803 | +31 | +1.7% | 1,300 |
| 2023/12/11 | 1,819 | 1,819 | 1,753 | 1,772 | -3 | -0.2% | 10,800 |
| 2023/12/08 | 1,775 | 1,790 | 1,752 | 1,775 | ±0 | ±0% | 3,100 |
| 2023/12/07 | 1,770 | 1,775 | 1,766 | 1,775 | ±0 | ±0% | 1,200 |
| 2023/12/06 | 1,775 | 1,775 | 1,700 | 1,775 | -14 | -0.8% | 3,200 |
| 2023/12/05 | 1,775 | 1,789 | 1,767 | 1,789 | +14 | +0.8% | 1,900 |
| 2023/12/04 | 1,746 | 1,780 | 1,746 | 1,775 | +27 | +1.5% | 1,500 |
| 2023/12/01 | 1,758 | 1,758 | 1,668 | 1,748 | ±0 | ±0% | 3,200 |
| 2023/11/30 | 1,747 | 1,760 | 1,747 | 1,748 | -12 | -0.7% | 1,400 |
| 2023/11/29 | 1,764 | 1,769 | 1,744 | 1,760 | -4 | -0.2% | 1,000 |
| 2023/11/28 | 1,789 | 1,789 | 1,751 | 1,764 | -11 | -0.6% | 2,600 |
| 2023/11/27 | 1,777 | 1,777 | 1,761 | 1,775 | +17 | +1% | 4,100 |
| 2023/11/24 | 1,740 | 1,758 | 1,740 | 1,758 | +19 | +1.1% | 3,000 |
| 2023/11/22 | 1,735 | 1,739 | 1,723 | 1,739 | +4 | +0.2% | 3,000 |
| 2023/11/21 | 1,731 | 1,743 | 1,722 | 1,735 | +6 | +0.3% | 800 |
| 2023/11/20 | 1,685 | 1,729 | 1,680 | 1,729 | +34 | +2% | 1,700 |
| 2023/11/17 | 1,680 | 1,695 | 1,670 | 1,695 | +13 | +0.8% | 1,700 |
| 2023/11/16 | 1,685 | 1,685 | 1,682 | 1,682 | -3 | -0.2% | 500 |
201～
250
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 | 253,500円 | +6.3% | +1.4% | 1.10% | 12.70倍 | 1.36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 | 237,100円 | +0.1% | +41.1% | 3.37% | 22.79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 | 214,600円 | +10.6% | +7.9% | 2.80% | 17.60倍 | 4.56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 | 38,800円 | +20.0% | - | 0.00% | 320.66倍 | 7.06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 | 139,400円 | +1.8% | -4.4% | 2.15% | 9.38倍 | 2.42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
