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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,482 | 1,498 | 1,482 | 1,483 | +1 | +0.1% | 400 |
| 2013/08/01 | 1,498 | 1,500 | 1,482 | 1,482 | - | - | 300 |
| 2013/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/30 | 1,490 | 1,490 | 1,475 | 1,475 | -25 | -1.7% | 200 |
| 2013/07/29 | 1,515 | 1,515 | 1,471 | 1,500 | +1 | +0.1% | 4,000 |
| 2013/07/26 | 1,495 | 1,499 | 1,477 | 1,499 | +3 | +0.2% | 1,300 |
| 2013/07/25 | 1,514 | 1,514 | 1,471 | 1,496 | -28 | -1.8% | 15,100 |
| 2013/07/24 | 1,520 | 1,524 | 1,500 | 1,524 | +34 | +2.3% | 3,900 |
| 2013/07/23 | 1,487 | 1,490 | 1,487 | 1,490 | -10 | -0.7% | 1,100 |
| 2013/07/22 | 1,484 | 1,500 | 1,479 | 1,500 | +20 | +1.4% | 2,100 |
| 2013/07/19 | 1,490 | 1,490 | 1,480 | 1,480 | -14 | -0.9% | 900 |
| 2013/07/18 | 1,461 | 1,495 | 1,461 | 1,494 | +44 | +3% | 1,600 |
| 2013/07/17 | 1,500 | 1,500 | 1,450 | 1,450 | -122 | -7.8% | 12,300 |
| 2013/07/16 | 1,521 | 1,572 | 1,500 | 1,572 | +51 | +3.4% | 1,000 |
| 2013/07/12 | 1,542 | 1,547 | 1,521 | 1,521 | -26 | -1.7% | 400 |
| 2013/07/11 | 1,504 | 1,547 | 1,498 | 1,547 | +51 | +3.4% | 3,600 |
| 2013/07/10 | 1,500 | 1,500 | 1,495 | 1,496 | -4 | -0.3% | 900 |
| 2013/07/09 | 1,500 | 1,500 | 1,491 | 1,500 | ±0 | ±0% | 1,000 |
| 2013/07/08 | 1,519 | 1,519 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 2013/07/05 | 1,476 | 1,512 | 1,476 | 1,500 | +30 | +2% | 800 |
| 2013/07/04 | 1,470 | 1,471 | 1,470 | 1,470 | -21 | -1.4% | 900 |
| 2013/07/03 | 1,491 | 1,491 | 1,491 | 1,491 | -24 | -1.6% | 200 |
| 2013/07/02 | 1,509 | 1,515 | 1,470 | 1,515 | +35 | +2.4% | 3,800 |
| 2013/07/01 | 1,510 | 1,510 | 1,480 | 1,480 | -25 | -1.7% | 6,000 |
| 2013/06/28 | 1,468 | 1,513 | 1,462 | 1,505 | +57 | +3.9% | 5,000 |
| 2013/06/27 | 1,480 | 1,480 | 1,400 | 1,448 | -38 | -2.6% | 8,900 |
| 2013/06/26 | 1,494 | 1,513 | 1,486 | 1,486 | -7 | -0.5% | 3,900 |
| 2013/06/25 | 1,513 | 1,513 | 1,490 | 1,493 | -8 | -0.5% | 3,500 |
| 2013/06/24 | 1,515 | 1,515 | 1,501 | 1,501 | -14 | -0.9% | 1,500 |
| 2013/06/21 | 1,499 | 1,515 | 1,470 | 1,515 | +11 | +0.7% | 2,600 |
| 2013/06/20 | 1,490 | 1,504 | 1,481 | 1,504 | -6 | -0.4% | 700 |
| 2013/06/19 | 1,474 | 1,514 | 1,474 | 1,510 | +39 | +2.7% | 600 |
| 2013/06/18 | 1,472 | 1,472 | 1,470 | 1,471 | +6 | +0.4% | 900 |
| 2013/06/17 | 1,461 | 1,470 | 1,461 | 1,465 | +4 | +0.3% | 1,500 |
| 2013/06/14 | 1,454 | 1,461 | 1,454 | 1,461 | +11 | +0.8% | 200 |
| 2013/06/13 | 1,471 | 1,471 | 1,450 | 1,450 | -20 | -1.4% | 2,100 |
| 2013/06/12 | 1,470 | 1,490 | 1,450 | 1,470 | -5 | -0.3% | 3,100 |
| 2013/06/11 | 1,481 | 1,500 | 1,475 | 1,475 | -40 | -2.6% | 2,000 |
| 2013/06/10 | 1,460 | 1,525 | 1,460 | 1,515 | +95 | +6.7% | 3,200 |
| 2013/06/07 | 1,421 | 1,475 | 1,400 | 1,420 | -100 | -6.6% | 11,200 |
| 2013/06/06 | 1,575 | 1,575 | 1,520 | 1,520 | -59 | -3.7% | 5,100 |
| 2013/06/05 | 1,605 | 1,605 | 1,562 | 1,579 | +7 | +0.4% | 1,700 |
| 2013/06/04 | 1,580 | 1,590 | 1,572 | 1,572 | -28 | -1.8% | 1,700 |
| 2013/06/03 | 1,585 | 1,615 | 1,580 | 1,600 | -25 | -1.5% | 2,400 |
| 2013/05/31 | 1,608 | 1,629 | 1,606 | 1,625 | +19 | +1.2% | 2,700 |
| 2013/05/30 | 1,618 | 1,640 | 1,606 | 1,606 | -39 | -2.4% | 5,000 |
| 2013/05/29 | 1,674 | 1,674 | 1,645 | 1,645 | -29 | -1.7% | 4,200 |
| 2013/05/28 | 1,670 | 1,674 | 1,606 | 1,674 | +33 | +2% | 8,000 |
| 2013/05/27 | 1,710 | 1,710 | 1,620 | 1,641 | -39 | -2.3% | 14,000 |
| 2013/05/24 | 1,750 | 1,797 | 1,620 | 1,680 | -35 | -2% | 18,700 |
2751～
2800
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
