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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 1,620 | 1,648 | 1,619 | 1,623 | +4 | +0.2% | 3,700 |
| 2014/05/29 | 1,619 | 1,619 | 1,619 | 1,619 | ±0 | ±0% | 100 |
| 2014/05/28 | 1,612 | 1,619 | 1,609 | 1,619 | +1 | +0.1% | 2,500 |
| 2014/05/27 | 1,615 | 1,620 | 1,612 | 1,618 | +9 | +0.6% | 1,100 |
| 2014/05/26 | 1,610 | 1,620 | 1,607 | 1,609 | -2 | -0.1% | 4,400 |
| 2014/05/23 | 1,619 | 1,619 | 1,610 | 1,611 | -2 | -0.1% | 1,300 |
| 2014/05/22 | 1,606 | 1,613 | 1,606 | 1,613 | +13 | +0.8% | 1,200 |
| 2014/05/21 | 1,598 | 1,600 | 1,598 | 1,600 | -10 | -0.6% | 200 |
| 2014/05/20 | 1,618 | 1,618 | 1,604 | 1,610 | +12 | +0.8% | 1,300 |
| 2014/05/19 | 1,621 | 1,622 | 1,598 | 1,598 | -5 | -0.3% | 900 |
| 2014/05/16 | 1,603 | 1,603 | 1,603 | 1,603 | ±0 | ±0% | 100 |
| 2014/05/15 | 1,608 | 1,620 | 1,595 | 1,603 | +49 | +3.2% | 8,300 |
| 2014/05/14 | 1,545 | 1,561 | 1,545 | 1,554 | -6 | -0.4% | 1,300 |
| 2014/05/13 | 1,594 | 1,594 | 1,560 | 1,560 | -5 | -0.3% | 1,300 |
| 2014/05/12 | 1,568 | 1,572 | 1,564 | 1,565 | -16 | -1% | 1,500 |
| 2014/05/09 | 1,585 | 1,585 | 1,581 | 1,581 | -2 | -0.1% | 600 |
| 2014/05/08 | 1,570 | 1,590 | 1,570 | 1,583 | +9 | +0.6% | 1,200 |
| 2014/05/07 | 1,575 | 1,580 | 1,574 | 1,574 | -23 | -1.4% | 2,200 |
| 2014/05/02 | 1,614 | 1,614 | 1,580 | 1,597 | +32 | +2% | 17,500 |
| 2014/05/01 | 1,545 | 1,565 | 1,545 | 1,565 | - | - | 900 |
| 2014/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/28 | 1,594 | 1,594 | 1,526 | 1,540 | -14 | -0.9% | 2,200 |
| 2014/04/25 | 1,559 | 1,559 | 1,510 | 1,554 | -1 | -0.1% | 5,400 |
| 2014/04/24 | 1,565 | 1,565 | 1,553 | 1,555 | -14 | -0.9% | 700 |
| 2014/04/23 | 1,560 | 1,570 | 1,555 | 1,569 | +19 | +1.2% | 800 |
| 2014/04/22 | 1,542 | 1,550 | 1,542 | 1,550 | +8 | +0.5% | 11,700 |
| 2014/04/21 | 1,540 | 1,542 | 1,540 | 1,542 | +13 | +0.9% | 400 |
| 2014/04/18 | 1,548 | 1,548 | 1,526 | 1,529 | -17 | -1.1% | 500 |
| 2014/04/17 | 1,546 | 1,546 | 1,546 | 1,546 | +24 | +1.6% | 100 |
| 2014/04/16 | 1,516 | 1,522 | 1,516 | 1,522 | -17 | -1.1% | 700 |
| 2014/04/15 | 1,525 | 1,539 | 1,525 | 1,539 | +3 | +0.2% | 800 |
| 2014/04/14 | 1,522 | 1,536 | 1,522 | 1,536 | -1 | -0.1% | 200 |
| 2014/04/11 | 1,521 | 1,549 | 1,516 | 1,537 | ±0 | ±0% | 1,300 |
| 2014/04/10 | 1,537 | 1,537 | 1,537 | 1,537 | +10 | +0.7% | 500 |
| 2014/04/09 | 1,532 | 1,573 | 1,527 | 1,527 | - | - | 1,400 |
| 2014/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/07 | 1,570 | 1,570 | 1,570 | 1,570 | -5 | -0.3% | 100 |
| 2014/04/04 | 1,577 | 1,577 | 1,554 | 1,575 | +8 | +0.5% | 700 |
| 2014/04/03 | 1,578 | 1,578 | 1,560 | 1,567 | +25 | +1.6% | 700 |
| 2014/04/02 | 1,541 | 1,542 | 1,541 | 1,542 | -22 | -1.4% | 500 |
| 2014/04/01 | 1,545 | 1,570 | 1,545 | 1,564 | +39 | +2.6% | 1,300 |
| 2014/03/31 | 1,538 | 1,550 | 1,507 | 1,525 | -13 | -0.8% | 17,200 |
| 2014/03/28 | 1,560 | 1,570 | 1,533 | 1,538 | -3 | -0.2% | 5,000 |
| 2014/03/27 | 1,494 | 1,541 | 1,486 | 1,541 | -38 | -2.4% | 2,400 |
| 2014/03/26 | 1,579 | 1,579 | 1,579 | 1,579 | +28 | +1.8% | 100 |
| 2014/03/25 | 1,555 | 1,565 | 1,551 | 1,551 | -8 | -0.5% | 3,600 |
| 2014/03/24 | 1,565 | 1,570 | 1,545 | 1,559 | +15 | +1% | 2,400 |
| 2014/03/20 | 1,580 | 1,580 | 1,541 | 1,544 | -36 | -2.3% | 2,900 |
| 2014/03/19 | 1,587 | 1,587 | 1,580 | 1,580 | -5 | -0.3% | 700 |
| 2014/03/18 | 1,565 | 1,585 | 1,565 | 1,585 | +28 | +1.8% | 3,700 |
2551～
2600
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
