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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 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 |
| 2014/01/23 | 1,715 | 1,720 | 1,701 | 1,707 | -2 | -0.1% | 2,700 |
| 2014/01/22 | 1,719 | 1,719 | 1,689 | 1,709 | +21 | +1.2% | 2,100 |
| 2014/01/21 | 1,700 | 1,723 | 1,688 | 1,688 | -10 | -0.6% | 2,900 |
| 2014/01/20 | 1,725 | 1,730 | 1,680 | 1,698 | -20 | -1.2% | 3,800 |
| 2014/01/17 | 1,728 | 1,728 | 1,677 | 1,718 | -10 | -0.6% | 4,800 |
| 2014/01/16 | 1,655 | 1,728 | 1,655 | 1,728 | +98 | +6% | 6,400 |
| 2014/01/15 | 1,651 | 1,651 | 1,630 | 1,630 | -20 | -1.2% | 4,600 |
| 2014/01/14 | 1,650 | 1,675 | 1,611 | 1,650 | -32 | -1.9% | 13,400 |
| 2014/01/10 | 1,701 | 1,701 | 1,652 | 1,682 | -19 | -1.1% | 5,200 |
| 2014/01/09 | 1,672 | 1,715 | 1,672 | 1,701 | +37 | +2.2% | 6,600 |
| 2014/01/08 | 1,632 | 1,664 | 1,631 | 1,664 | +34 | +2.1% | 7,200 |
| 2014/01/07 | 1,617 | 1,645 | 1,616 | 1,630 | +21 | +1.3% | 4,600 |
| 2014/01/06 | 1,644 | 1,644 | 1,609 | 1,609 | -19 | -1.2% | 5,700 |
| 2013/12/30 | 1,620 | 1,649 | 1,609 | 1,628 | +21 | +1.3% | 11,100 |
2601～
2650
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
