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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 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 |
| 2014/03/17 | 1,558 | 1,567 | 1,557 | 1,557 | +14 | +0.9% | 1,700 |
| 2014/03/14 | 1,562 | 1,562 | 1,543 | 1,543 | -20 | -1.3% | 1,500 |
| 2014/03/13 | 1,568 | 1,569 | 1,563 | 1,563 | -7 | -0.4% | 700 |
| 2014/03/12 | 1,570 | 1,570 | 1,567 | 1,570 | -7 | -0.4% | 1,300 |
| 2014/03/11 | 1,570 | 1,577 | 1,570 | 1,577 | +11 | +0.7% | 1,500 |
| 2014/03/10 | 1,577 | 1,577 | 1,565 | 1,566 | -11 | -0.7% | 1,000 |
| 2014/03/07 | 1,585 | 1,586 | 1,577 | 1,577 | -3 | -0.2% | 3,700 |
| 2014/03/06 | 1,580 | 1,584 | 1,567 | 1,580 | -2 | -0.1% | 2,400 |
| 2014/03/05 | 1,578 | 1,584 | 1,578 | 1,582 | +9 | +0.6% | 1,000 |
| 2014/03/04 | 1,575 | 1,575 | 1,573 | 1,573 | +3 | +0.2% | 2,200 |
| 2014/03/03 | 1,600 | 1,600 | 1,556 | 1,570 | -22 | -1.4% | 1,100 |
| 2014/02/28 | 1,614 | 1,614 | 1,592 | 1,592 | -10 | -0.6% | 1,500 |
| 2014/02/27 | 1,619 | 1,619 | 1,583 | 1,602 | +2 | +0.1% | 700 |
| 2014/02/26 | 1,624 | 1,625 | 1,600 | 1,600 | -20 | -1.2% | 3,600 |
| 2014/02/25 | 1,642 | 1,642 | 1,618 | 1,620 | +18 | +1.1% | 3,900 |
| 2014/02/24 | 1,610 | 1,611 | 1,591 | 1,602 | +15 | +0.9% | 2,500 |
| 2014/02/21 | 1,579 | 1,599 | 1,579 | 1,587 | +21 | +1.3% | 1,500 |
| 2014/02/20 | 1,566 | 1,568 | 1,566 | 1,566 | -10 | -0.6% | 700 |
| 2014/02/19 | 1,600 | 1,600 | 1,560 | 1,576 | -18 | -1.1% | 8,800 |
| 2014/02/18 | 1,593 | 1,595 | 1,592 | 1,594 | +1 | +0.1% | 2,000 |
| 2014/02/17 | 1,615 | 1,615 | 1,593 | 1,593 | -7 | -0.4% | 1,600 |
| 2014/02/14 | 1,601 | 1,606 | 1,600 | 1,600 | -16 | -1% | 4,900 |
| 2014/02/13 | 1,656 | 1,656 | 1,612 | 1,616 | -60 | -3.6% | 2,600 |
| 2014/02/12 | 1,638 | 1,676 | 1,621 | 1,676 | +68 | +4.2% | 1,400 |
| 2014/02/10 | 1,620 | 1,623 | 1,594 | 1,608 | +38 | +2.4% | 4,400 |
| 2014/02/07 | 1,533 | 1,570 | 1,533 | 1,570 | +40 | +2.6% | 3,500 |
| 2014/02/06 | 1,515 | 1,530 | 1,515 | 1,530 | +15 | +1% | 1,800 |
| 2014/02/05 | 1,521 | 1,566 | 1,507 | 1,515 | +15 | +1% | 4,400 |
| 2014/02/04 | 1,536 | 1,551 | 1,452 | 1,500 | -60 | -3.8% | 13,100 |
| 2014/02/03 | 1,617 | 1,619 | 1,560 | 1,560 | -70 | -4.3% | 9,200 |
| 2014/01/31 | 1,638 | 1,651 | 1,630 | 1,630 | -6 | -0.4% | 1,900 |
| 2014/01/30 | 1,658 | 1,658 | 1,625 | 1,636 | -52 | -3.1% | 4,200 |
| 2014/01/29 | 1,698 | 1,698 | 1,658 | 1,688 | +12 | +0.7% | 2,700 |
| 2014/01/28 | 1,685 | 1,685 | 1,632 | 1,676 | +31 | +1.9% | 3,100 |
| 2014/01/27 | 1,666 | 1,668 | 1,607 | 1,645 | -74 | -4.3% | 14,300 |
| 2014/01/24 | 1,700 | 1,728 | 1,690 | 1,719 | +12 | +0.7% | 7,200 |
2601～
2650
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
