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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 1,849 | 1,849 | 1,812 | 1,812 | -38 | -2.1% | 3,700 |
| 2014/06/24 | 1,849 | 1,870 | 1,835 | 1,850 | +20 | +1.1% | 10,900 |
| 2014/06/23 | 1,747 | 1,830 | 1,740 | 1,830 | +86 | +4.9% | 27,300 |
| 2014/06/20 | 1,735 | 1,744 | 1,720 | 1,744 | -3 | -0.2% | 4,300 |
| 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 |
2701～
2750
件表示中 / 3740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 | 231,800円 | +0.1% | -1.9% | 1.25% | 11.16倍 | 1.18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 |
| Ｓｐｅｅｅ | 274,100円 | +14.6% | - | 0.00% | - | 3.88倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| システムリサーチ | 185,100円 | +13.1% | +14.3% | 3.24% | 12.10倍 | 2.60倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ｇｕｍｉ | 60,500円 | +34.2% | +42.7% | 0.00% | 14.97倍 | 1.79倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ＫＳＫ | 391,000円 | +7.6% | +7.7% | 4.17% | 12.01倍 | 1.43倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
