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 |
|---|---|---|---|---|---|---|---|
| 2013/05/23 | 1,760 | 1,855 | 1,630 | 1,715 | +35 | +2.1% | 68,500 |
| 2013/05/22 | 1,625 | 1,780 | 1,625 | 1,680 | +61 | +3.8% | 46,400 |
| 2013/05/21 | 1,622 | 1,630 | 1,619 | 1,619 | -11 | -0.7% | 3,200 |
| 2013/05/20 | 1,620 | 1,635 | 1,620 | 1,630 | +30 | +1.9% | 21,200 |
| 2013/05/17 | 1,591 | 1,600 | 1,571 | 1,600 | ±0 | ±0% | 4,500 |
| 2013/05/16 | 1,620 | 1,638 | 1,571 | 1,600 | -20 | -1.2% | 7,600 |
| 2013/05/15 | 1,650 | 1,675 | 1,615 | 1,620 | +5 | +0.3% | 18,300 |
| 2013/05/14 | 1,606 | 1,615 | 1,600 | 1,615 | +15 | +0.9% | 4,800 |
| 2013/05/13 | 1,624 | 1,628 | 1,566 | 1,600 | +4 | +0.3% | 9,600 |
| 2013/05/10 | 1,602 | 1,620 | 1,590 | 1,596 | -24 | -1.5% | 2,300 |
| 2013/05/09 | 1,610 | 1,650 | 1,610 | 1,620 | +10 | +0.6% | 4,600 |
| 2013/05/08 | 1,600 | 1,620 | 1,585 | 1,610 | +10 | +0.6% | 4,200 |
| 2013/05/07 | 1,605 | 1,617 | 1,600 | 1,600 | +20 | +1.3% | 3,500 |
| 2013/05/02 | 1,576 | 1,580 | 1,572 | 1,580 | -1 | -0.1% | 1,000 |
| 2013/05/01 | 1,600 | 1,600 | 1,581 | 1,581 | -12 | -0.8% | 2,800 |
| 2013/04/30 | 1,595 | 1,600 | 1,580 | 1,593 | +13 | +0.8% | 2,200 |
| 2013/04/26 | 1,570 | 1,587 | 1,568 | 1,580 | +10 | +0.6% | 1,000 |
| 2013/04/25 | 1,566 | 1,585 | 1,563 | 1,570 | +5 | +0.3% | 6,900 |
| 2013/04/24 | 1,557 | 1,565 | 1,557 | 1,565 | +5 | +0.3% | 2,600 |
| 2013/04/23 | 1,556 | 1,563 | 1,555 | 1,560 | +1 | +0.1% | 5,300 |
| 2013/04/22 | 1,551 | 1,560 | 1,550 | 1,559 | +9 | +0.6% | 2,000 |
| 2013/04/19 | 1,541 | 1,550 | 1,541 | 1,550 | ±0 | ±0% | 1,800 |
| 2013/04/18 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1,900 |
| 2013/04/17 | 1,556 | 1,556 | 1,520 | 1,550 | -7 | -0.4% | 3,200 |
| 2013/04/16 | 1,557 | 1,557 | 1,557 | 1,557 | +8 | +0.5% | 400 |
| 2013/04/15 | 1,549 | 1,550 | 1,549 | 1,549 | -1 | -0.1% | 600 |
| 2013/04/12 | 1,551 | 1,551 | 1,550 | 1,550 | -6 | -0.4% | 2,700 |
| 2013/04/11 | 1,555 | 1,560 | 1,555 | 1,556 | +1 | +0.1% | 3,700 |
| 2013/04/10 | 1,551 | 1,559 | 1,550 | 1,555 | -5 | -0.3% | 1,100 |
| 2013/04/09 | 1,557 | 1,560 | 1,553 | 1,560 | ±0 | ±0% | 1,200 |
| 2013/04/08 | 1,560 | 1,561 | 1,550 | 1,560 | -10 | -0.6% | 3,500 |
| 2013/04/05 | 1,588 | 1,588 | 1,559 | 1,570 | +20 | +1.3% | 2,000 |
| 2013/04/04 | 1,561 | 1,561 | 1,550 | 1,550 | -10 | -0.6% | 1,000 |
| 2013/04/03 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 200 |
| 2013/04/02 | 1,580 | 1,580 | 1,560 | 1,560 | -20 | -1.3% | 1,500 |
| 2013/04/01 | 1,620 | 1,645 | 1,580 | 1,580 | -35 | -2.2% | 1,600 |
| 2013/03/29 | 1,560 | 1,645 | 1,560 | 1,615 | +60 | +3.9% | 2,100 |
| 2013/03/28 | 1,629 | 1,629 | 1,555 | 1,555 | -44 | -2.8% | 2,900 |
| 2013/03/27 | 1,600 | 1,605 | 1,599 | 1,599 | -29 | -1.8% | 1,000 |
| 2013/03/26 | 1,626 | 1,630 | 1,626 | 1,628 | +2 | +0.1% | 2,200 |
| 2013/03/25 | 1,621 | 1,641 | 1,621 | 1,626 | -15 | -0.9% | 7,800 |
| 2013/03/22 | 1,642 | 1,644 | 1,641 | 1,641 | +6 | +0.4% | 1,100 |
| 2013/03/21 | 1,638 | 1,650 | 1,635 | 1,635 | +5 | +0.3% | 3,400 |
| 2013/03/19 | 1,627 | 1,630 | 1,627 | 1,630 | +8 | +0.5% | 3,400 |
| 2013/03/18 | 1,623 | 1,690 | 1,622 | 1,622 | -22 | -1.3% | 2,200 |
| 2013/03/15 | 1,610 | 1,644 | 1,610 | 1,644 | +34 | +2.1% | 2,400 |
| 2013/03/14 | 1,610 | 1,610 | 1,610 | 1,610 | +14 | +0.9% | 400 |
| 2013/03/13 | 1,605 | 1,605 | 1,596 | 1,596 | -5 | -0.3% | 500 |
| 2013/03/12 | 1,600 | 1,601 | 1,586 | 1,601 | +1 | +0.1% | 1,100 |
| 2013/03/11 | 1,587 | 1,600 | 1,587 | 1,600 | ±0 | ±0% | 700 |
2801～
2850
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
