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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 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 |
| 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 |
2551～
2600
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
