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 |
---|---|---|---|---|---|---|---|
2013/10/16 | 1,493 | 1,500 | 1,493 | 1,500 | +10 | +0.7% | 1,700 |
2013/10/15 | 1,490 | 1,499 | 1,490 | 1,490 | +4 | +0.3% | 900 |
2013/10/11 | 1,485 | 1,504 | 1,485 | 1,486 | -19 | -1.3% | 300 |
2013/10/10 | 1,505 | 1,505 | 1,505 | 1,505 | +24 | +1.6% | 500 |
2013/10/09 | 1,481 | 1,481 | 1,481 | 1,481 | -9 | -0.6% | 400 |
2013/10/08 | 1,504 | 1,504 | 1,490 | 1,490 | -25 | -1.7% | 1,000 |
2013/10/07 | 1,520 | 1,520 | 1,515 | 1,515 | -5 | -0.3% | 1,400 |
2013/10/04 | 1,521 | 1,533 | 1,516 | 1,520 | - | - | 3,800 |
2013/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/10/02 | 1,548 | 1,548 | 1,521 | 1,521 | +1 | +0.1% | 400 |
2013/10/01 | 1,519 | 1,520 | 1,516 | 1,520 | +5 | +0.3% | 1,800 |
2013/09/30 | 1,518 | 1,518 | 1,511 | 1,515 | ±0 | ±0% | 2,500 |
2013/09/27 | 1,514 | 1,515 | 1,514 | 1,515 | +5 | +0.3% | 1,300 |
2013/09/26 | 1,514 | 1,514 | 1,490 | 1,510 | +11 | +0.7% | 300 |
2013/09/25 | 1,519 | 1,519 | 1,499 | 1,499 | -5 | -0.3% | 3,100 |
2013/09/24 | 1,502 | 1,505 | 1,491 | 1,504 | +2 | +0.1% | 1,800 |
2013/09/20 | 1,479 | 1,502 | 1,479 | 1,502 | +17 | +1.1% | 1,300 |
2013/09/19 | 1,500 | 1,504 | 1,436 | 1,485 | -24 | -1.6% | 3,000 |
2013/09/18 | 1,509 | 1,509 | 1,509 | 1,509 | -1 | -0.1% | 200 |
2013/09/17 | 1,493 | 1,510 | 1,493 | 1,510 | -10 | -0.7% | 500 |
2013/09/13 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 1,500 |
2013/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/09/11 | 1,490 | 1,490 | 1,490 | 1,490 | -25 | -1.7% | 1,000 |
2013/09/10 | 1,514 | 1,520 | 1,514 | 1,515 | +10 | +0.7% | 700 |
2013/09/09 | 1,500 | 1,505 | 1,480 | 1,505 | +5 | +0.3% | 900 |
2013/09/06 | 1,499 | 1,500 | 1,489 | 1,500 | ±0 | ±0% | 2,800 |
2013/09/05 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 1,800 |
2013/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/09/03 | 1,461 | 1,461 | 1,461 | 1,461 | +3 | +0.2% | 600 |
2013/09/02 | 1,458 | 1,458 | 1,458 | 1,458 | ±0 | ±0% | 1,000 |
2013/08/30 | 1,468 | 1,468 | 1,458 | 1,458 | - | - | 1,100 |
2013/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/08/28 | 1,498 | 1,498 | 1,487 | 1,487 | -11 | -0.7% | 1,500 |
2013/08/27 | 1,498 | 1,498 | 1,496 | 1,498 | +7 | +0.5% | 1,100 |
2013/08/26 | 1,499 | 1,510 | 1,491 | 1,491 | -12 | -0.8% | 5,700 |
2013/08/23 | 1,496 | 1,503 | 1,496 | 1,503 | +7 | +0.5% | 2,000 |
2013/08/22 | 1,481 | 1,496 | 1,450 | 1,496 | +11 | +0.7% | 3,600 |
2013/08/21 | 1,480 | 1,485 | 1,474 | 1,485 | +5 | +0.3% | 800 |
2013/08/20 | 1,498 | 1,498 | 1,480 | 1,480 | -12 | -0.8% | 300 |
2013/08/19 | 1,492 | 1,492 | 1,492 | 1,492 | +22 | +1.5% | 200 |
2013/08/16 | 1,461 | 1,470 | 1,460 | 1,470 | +10 | +0.7% | 1,100 |
2013/08/15 | 1,456 | 1,460 | 1,456 | 1,460 | -5 | -0.3% | 400 |
2013/08/14 | 1,465 | 1,465 | 1,465 | 1,465 | -5 | -0.3% | 100 |
2013/08/13 | 1,499 | 1,499 | 1,460 | 1,470 | -29 | -1.9% | 700 |
2013/08/12 | 1,466 | 1,499 | 1,452 | 1,499 | +9 | +0.6% | 800 |
2013/08/09 | 1,494 | 1,495 | 1,490 | 1,490 | - | - | 1,000 |
2013/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/08/07 | 1,490 | 1,490 | 1,482 | 1,490 | +6 | +0.4% | 700 |
2013/08/06 | 1,484 | 1,484 | 1,484 | 1,484 | ±0 | ±0% | 100 |
2013/08/05 | 1,500 | 1,500 | 1,484 | 1,484 | +1 | +0.1% | 300 |
2701~
2750
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