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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,745 | 1,770 | 1,720 | 1,745 | +6 | +0.3% | 6,100 |
| 2014/08/08 | 1,730 | 1,739 | 1,700 | 1,739 | -31 | -1.8% | 3,900 |
| 2014/08/07 | 1,741 | 1,771 | 1,741 | 1,770 | +17 | +1% | 600 |
| 2014/08/06 | 1,760 | 1,760 | 1,752 | 1,753 | -37 | -2.1% | 900 |
| 2014/08/05 | 1,801 | 1,801 | 1,790 | 1,790 | +10 | +0.6% | 1,700 |
| 2014/08/04 | 1,783 | 1,822 | 1,780 | 1,780 | -26 | -1.4% | 1,200 |
| 2014/08/01 | 1,789 | 1,806 | 1,780 | 1,806 | ±0 | ±0% | 3,100 |
| 2014/07/31 | 1,810 | 1,815 | 1,801 | 1,806 | -16 | -0.9% | 1,200 |
| 2014/07/30 | 1,830 | 1,830 | 1,822 | 1,822 | -28 | -1.5% | 400 |
| 2014/07/29 | 1,849 | 1,850 | 1,849 | 1,850 | +16 | +0.9% | 1,000 |
| 2014/07/28 | 1,850 | 1,850 | 1,820 | 1,834 | +4 | +0.2% | 1,600 |
| 2014/07/25 | 1,865 | 1,865 | 1,800 | 1,830 | +2 | +0.1% | 14,300 |
| 2014/07/24 | 1,807 | 1,828 | 1,807 | 1,828 | +23 | +1.3% | 3,000 |
| 2014/07/23 | 1,772 | 1,840 | 1,772 | 1,805 | +39 | +2.2% | 5,600 |
| 2014/07/22 | 1,737 | 1,785 | 1,737 | 1,766 | +31 | +1.8% | 2,500 |
| 2014/07/18 | 1,740 | 1,740 | 1,735 | 1,735 | -5 | -0.3% | 2,200 |
| 2014/07/17 | 1,745 | 1,745 | 1,732 | 1,740 | +10 | +0.6% | 1,000 |
| 2014/07/16 | 1,730 | 1,733 | 1,730 | 1,730 | -9 | -0.5% | 2,900 |
| 2014/07/15 | 1,780 | 1,780 | 1,734 | 1,739 | -1 | -0.1% | 3,500 |
| 2014/07/14 | 1,743 | 1,745 | 1,735 | 1,740 | +5 | +0.3% | 1,900 |
| 2014/07/11 | 1,710 | 1,735 | 1,701 | 1,735 | -15 | -0.9% | 5,100 |
| 2014/07/10 | 1,795 | 1,795 | 1,749 | 1,750 | -44 | -2.5% | 5,100 |
| 2014/07/09 | 1,801 | 1,801 | 1,791 | 1,794 | -7 | -0.4% | 2,300 |
| 2014/07/08 | 1,801 | 1,801 | 1,801 | 1,801 | -40 | -2.2% | 200 |
| 2014/07/07 | 1,803 | 1,841 | 1,800 | 1,841 | +19 | +1% | 2,600 |
| 2014/07/04 | 1,815 | 1,829 | 1,807 | 1,822 | +1 | +0.1% | 1,600 |
| 2014/07/03 | 1,848 | 1,848 | 1,821 | 1,821 | -27 | -1.5% | 1,000 |
| 2014/07/02 | 1,850 | 1,870 | 1,821 | 1,848 | +33 | +1.8% | 11,100 |
| 2014/07/01 | 1,914 | 1,914 | 1,726 | 1,815 | -45 | -2.4% | 12,800 |
| 2014/06/30 | 1,792 | 1,880 | 1,790 | 1,860 | +68 | +3.8% | 15,200 |
| 2014/06/27 | 1,821 | 1,822 | 1,792 | 1,792 | -31 | -1.7% | 3,400 |
| 2014/06/26 | 1,820 | 1,826 | 1,820 | 1,823 | +11 | +0.6% | 2,200 |
| 2014/06/25 | 1,849 | 1,849 | 1,812 | 1,812 | -38 | -2.1% | 3,700 |
| 2014/06/24 | 1,849 | 1,870 | 1,835 | 1,850 | +20 | +1.1% | 10,900 |
| 2014/06/23 | 1,747 | 1,830 | 1,740 | 1,830 | +86 | +4.9% | 27,300 |
| 2014/06/20 | 1,735 | 1,744 | 1,720 | 1,744 | -3 | -0.2% | 4,300 |
| 2014/06/19 | 1,730 | 1,756 | 1,730 | 1,747 | +21 | +1.2% | 14,800 |
| 2014/06/18 | 1,710 | 1,726 | 1,710 | 1,726 | +7 | +0.4% | 2,100 |
| 2014/06/17 | 1,714 | 1,729 | 1,714 | 1,719 | -6 | -0.3% | 2,500 |
| 2014/06/16 | 1,740 | 1,750 | 1,706 | 1,725 | +25 | +1.5% | 10,100 |
| 2014/06/13 | 1,648 | 1,705 | 1,648 | 1,700 | +58 | +3.5% | 7,100 |
| 2014/06/12 | 1,704 | 1,704 | 1,635 | 1,642 | +18 | +1.1% | 11,600 |
| 2014/06/11 | 1,620 | 1,635 | 1,620 | 1,624 | -13 | -0.8% | 1,000 |
| 2014/06/10 | 1,640 | 1,641 | 1,628 | 1,637 | -5 | -0.3% | 3,300 |
| 2014/06/09 | 1,632 | 1,650 | 1,632 | 1,642 | +11 | +0.7% | 5,800 |
| 2014/06/06 | 1,624 | 1,631 | 1,624 | 1,631 | +12 | +0.7% | 900 |
| 2014/06/05 | 1,611 | 1,619 | 1,611 | 1,619 | +6 | +0.4% | 700 |
| 2014/06/04 | 1,612 | 1,613 | 1,612 | 1,613 | ±0 | ±0% | 400 |
| 2014/06/03 | 1,610 | 1,620 | 1,606 | 1,613 | -11 | -0.7% | 500 |
| 2014/06/02 | 1,603 | 1,624 | 1,603 | 1,624 | +1 | +0.1% | 1,600 |
2501～
2550
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
