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 |
---|---|---|---|---|---|---|---|
2013/08/22 | 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 |
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 |
2751~
2800
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