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 |
---|---|---|---|---|---|---|---|
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 |
2013/11/06 | 1,519 | 1,522 | 1,480 | 1,522 | ±0 | ±0% | 5,300 |
2013/11/05 | 1,501 | 1,650 | 1,501 | 1,522 | +25 | +1.7% | 7,300 |
2013/11/01 | 1,502 | 1,502 | 1,497 | 1,497 | -4 | -0.3% | 800 |
2013/10/31 | 1,501 | 1,505 | 1,487 | 1,501 | -40 | -2.6% | 600 |
2013/10/30 | 1,518 | 1,541 | 1,518 | 1,541 | -7 | -0.5% | 200 |
2013/10/29 | 1,548 | 1,548 | 1,548 | 1,548 | +23 | +1.5% | 100 |
2013/10/28 | 1,545 | 1,545 | 1,525 | 1,525 | -20 | -1.3% | 1,600 |
2013/10/25 | 1,549 | 1,549 | 1,535 | 1,545 | - | - | 4,500 |
2013/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/10/23 | 1,522 | 1,548 | 1,511 | 1,511 | -12 | -0.8% | 2,500 |
2013/10/22 | 1,517 | 1,523 | 1,517 | 1,523 | +8 | +0.5% | 1,100 |
2013/10/21 | 1,515 | 1,518 | 1,510 | 1,515 | +4 | +0.3% | 2,100 |
2013/10/18 | 1,510 | 1,550 | 1,506 | 1,511 | +21 | +1.4% | 1,700 |
2013/10/17 | 1,510 | 1,510 | 1,490 | 1,490 | -10 | -0.7% | 700 |
2651~
2700
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