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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 2,290 | 2,340 | 2,290 | 2,340 | -49 | -2.1% | 800 |
| 2024/09/10 | 2,420 | 2,440 | 2,389 | 2,389 | -31 | -1.3% | 1,400 |
| 2024/09/09 | 2,325 | 2,425 | 2,325 | 2,420 | +95 | +4.1% | 1,400 |
| 2024/09/06 | 2,325 | 2,325 | 2,325 | 2,325 | - | - | 100 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 2,350 | 2,350 | 2,307 | 2,307 | - | - | 200 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 2,435 | 2,435 | 2,435 | 2,435 | +4 | +0.2% | 400 |
| 2024/08/30 | 2,431 | 2,520 | 2,431 | 2,431 | +50 | +2.1% | 3,000 |
| 2024/08/29 | 2,515 | 2,515 | 2,380 | 2,381 | -12 | -0.5% | 2,100 |
| 2024/08/28 | 2,491 | 2,491 | 2,391 | 2,393 | -98 | -3.9% | 1,200 |
| 2024/08/27 | 2,490 | 2,515 | 2,453 | 2,491 | +15 | +0.6% | 2,500 |
| 2024/08/26 | 2,513 | 2,513 | 2,428 | 2,476 | -39 | -1.6% | 5,500 |
| 2024/08/23 | 2,398 | 2,524 | 2,398 | 2,515 | +120 | +5% | 2,000 |
| 2024/08/22 | 2,308 | 2,395 | 2,308 | 2,395 | +101 | +4.4% | 800 |
| 2024/08/21 | 2,257 | 2,311 | 2,257 | 2,294 | +33 | +1.5% | 1,800 |
| 2024/08/20 | 2,261 | 2,291 | 2,199 | 2,261 | +6 | +0.3% | 5,600 |
| 2024/08/19 | 2,311 | 2,311 | 2,255 | 2,255 | -75 | -3.2% | 9,000 |
| 2024/08/16 | 2,325 | 2,330 | 2,325 | 2,330 | +5 | +0.2% | 200 |
| 2024/08/15 | 2,355 | 2,375 | 2,305 | 2,325 | -46 | -1.9% | 1,000 |
| 2024/08/14 | 2,393 | 2,393 | 2,343 | 2,371 | -29 | -1.2% | 300 |
| 2024/08/13 | 2,400 | 2,400 | 2,400 | 2,400 | +84 | +3.6% | 100 |
| 2024/08/09 | 2,250 | 2,316 | 2,250 | 2,316 | +66 | +2.9% | 400 |
| 2024/08/08 | 2,250 | 2,250 | 2,250 | 2,250 | ±0 | ±0% | 200 |
| 2024/08/07 | 2,266 | 2,395 | 2,250 | 2,250 | -1 | ±0% | 3,300 |
| 2024/08/06 | 2,250 | 2,325 | 2,250 | 2,251 | +1 | ±0% | 1,200 |
| 2024/08/05 | 2,396 | 2,396 | 2,250 | 2,250 | -196 | -8% | 2,600 |
| 2024/08/02 | 2,515 | 2,515 | 2,296 | 2,446 | -94 | -3.7% | 1,000 |
| 2024/08/01 | 2,540 | 2,540 | 2,540 | 2,540 | -17 | -0.7% | 100 |
| 2024/07/31 | 2,510 | 2,557 | 2,470 | 2,557 | +47 | +1.9% | 2,300 |
| 2024/07/30 | 2,553 | 2,553 | 2,510 | 2,510 | -44 | -1.7% | 500 |
| 2024/07/29 | 2,573 | 2,594 | 2,478 | 2,554 | -19 | -0.7% | 3,200 |
| 2024/07/26 | 2,521 | 2,573 | 2,521 | 2,573 | +125 | +5.1% | 1,200 |
| 2024/07/25 | 2,605 | 2,605 | 2,448 | 2,448 | -207 | -7.8% | 14,800 |
| 2024/07/24 | 2,670 | 2,695 | 2,646 | 2,655 | ±0 | ±0% | 3,600 |
| 2024/07/23 | 2,635 | 2,720 | 2,620 | 2,655 | +23 | +0.9% | 7,800 |
| 2024/07/22 | 2,624 | 2,640 | 2,624 | 2,632 | +8 | +0.3% | 3,600 |
| 2024/07/19 | 2,634 | 2,649 | 2,604 | 2,624 | -4 | -0.2% | 3,200 |
| 2024/07/18 | 2,635 | 2,635 | 2,587 | 2,628 | -2 | -0.1% | 3,800 |
| 2024/07/17 | 2,632 | 2,637 | 2,605 | 2,630 | -2 | -0.1% | 2,400 |
| 2024/07/16 | 2,574 | 2,647 | 2,545 | 2,632 | +58 | +2.3% | 4,100 |
| 2024/07/12 | 2,574 | 2,574 | 2,524 | 2,574 | -3 | -0.1% | 900 |
| 2024/07/11 | 2,576 | 2,580 | 2,555 | 2,577 | ±0 | ±0% | 2,800 |
| 2024/07/10 | 2,550 | 2,577 | 2,550 | 2,577 | +27 | +1.1% | 1,400 |
| 2024/07/09 | 2,550 | 2,550 | 2,550 | 2,550 | ±0 | ±0% | 100 |
| 2024/07/08 | 2,575 | 2,576 | 2,550 | 2,550 | -17 | -0.7% | 1,200 |
| 2024/07/05 | 2,580 | 2,580 | 2,530 | 2,567 | -13 | -0.5% | 400 |
| 2024/07/04 | 2,584 | 2,584 | 2,510 | 2,580 | -4 | -0.2% | 1,800 |
| 2024/07/03 | 2,584 | 2,594 | 2,544 | 2,584 | ±0 | ±0% | 1,100 |
| 2024/07/02 | 2,550 | 2,584 | 2,516 | 2,584 | +10 | +0.4% | 2,800 |
201～
250
件表示中 / 3738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 | 234,000円 | +0.1% | -1.9% | - | - | - |
|
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 |
| ＣＩＪ | 46,900円 | +4.9% | +3.4% | 2.99% | 20.73倍 | 1.83倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ｇｕｍｉ | 62,500円 | +34.2% | +42.7% | 0.00% | 15.47倍 | 1.85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 |
| ＷＯＷＯＷ | 110,800円 | -0.2% | -49.9% | 2.71% | 39.14倍 | 0.46倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| 東 名 | 200,300円 | +25.4% | +21.1% | 0.75% | 14.97倍 | 3.45倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
市場注目の銘柄
チャート関連のコラム
