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 |
---|---|---|---|---|---|---|---|
2014/01/23 | 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 |
2013/12/27 | 1,610 | 1,627 | 1,580 | 1,607 | -3 | -0.2% | 7,700 |
2013/12/26 | 1,575 | 1,650 | 1,565 | 1,610 | +58 | +3.7% | 34,300 |
2013/12/25 | 1,553 | 1,580 | 1,548 | 1,552 | +7 | +0.5% | 24,200 |
2013/12/24 | 1,557 | 1,557 | 1,542 | 1,545 | -3 | -0.2% | 6,800 |
2013/12/20 | 1,550 | 1,555 | 1,546 | 1,548 | -10 | -0.6% | 6,500 |
2013/12/19 | 1,550 | 1,560 | 1,529 | 1,558 | +8 | +0.5% | 18,600 |
2013/12/18 | 1,550 | 1,560 | 1,520 | 1,550 | +20 | +1.3% | 46,500 |
2013/12/17 | 1,538 | 1,580 | 1,527 | 1,530 | +19 | +1.3% | 48,900 |
2013/12/16 | 1,515 | 1,516 | 1,511 | 1,511 | -4 | -0.3% | 11,100 |
2013/12/13 | 1,515 | 1,528 | 1,513 | 1,515 | ±0 | ±0% | 8,500 |
2013/12/12 | 1,520 | 1,520 | 1,512 | 1,515 | -5 | -0.3% | 9,200 |
2013/12/11 | 1,515 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 13,400 |
2013/12/10 | 1,507 | 1,510 | 1,505 | 1,510 | +7 | +0.5% | 1,600 |
2013/12/09 | 1,509 | 1,510 | 1,503 | 1,503 | -2 | -0.1% | 2,200 |
2013/12/06 | 1,505 | 1,509 | 1,504 | 1,505 | -2 | -0.1% | 3,100 |
2013/12/05 | 1,506 | 1,512 | 1,506 | 1,507 | ±0 | ±0% | 2,800 |
2013/12/04 | 1,515 | 1,515 | 1,504 | 1,507 | -6 | -0.4% | 5,400 |
2013/12/03 | 1,519 | 1,530 | 1,509 | 1,513 | -2 | -0.1% | 9,700 |
2013/12/02 | 1,514 | 1,520 | 1,513 | 1,515 | +2 | +0.1% | 6,700 |
2013/11/29 | 1,515 | 1,515 | 1,510 | 1,513 | -6 | -0.4% | 4,200 |
2013/11/28 | 1,515 | 1,520 | 1,507 | 1,519 | -1 | -0.1% | 18,400 |
2013/11/27 | 1,520 | 1,570 | 1,509 | 1,520 | +6 | +0.4% | 61,000 |
2013/11/26 | 1,520 | 1,525 | 1,500 | 1,514 | -6 | -0.4% | 10,800 |
2013/11/25 | 1,522 | 1,525 | 1,498 | 1,520 | -1 | -0.1% | 11,700 |
2013/11/22 | 1,515 | 1,565 | 1,507 | 1,521 | +18 | +1.2% | 6,900 |
2013/11/21 | 1,508 | 1,515 | 1,503 | 1,503 | -3 | -0.2% | 2,300 |
2013/11/20 | 1,506 | 1,506 | 1,503 | 1,506 | ±0 | ±0% | 1,200 |
2013/11/19 | 1,517 | 1,517 | 1,505 | 1,506 | +1 | +0.1% | 500 |
2013/11/18 | 1,519 | 1,519 | 1,500 | 1,505 | -14 | -0.9% | 2,100 |
2013/11/15 | 1,520 | 1,520 | 1,519 | 1,519 | -1 | -0.1% | 300 |
2013/11/14 | 1,501 | 1,520 | 1,501 | 1,520 | +19 | +1.3% | 3,400 |
2013/11/13 | 1,515 | 1,515 | 1,501 | 1,501 | -19 | -1.3% | 1,200 |
2013/11/12 | 1,512 | 1,520 | 1,512 | 1,520 | +10 | +0.7% | 400 |
2013/11/11 | 1,526 | 1,530 | 1,510 | 1,510 | -20 | -1.3% | 900 |
2013/11/08 | 1,520 | 1,530 | 1,496 | 1,530 | +5 | +0.3% | 1,200 |
2013/11/07 | 1,550 | 1,550 | 1,520 | 1,525 | +3 | +0.2% | 2,000 |
2651~
2700
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