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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 1,606 | 1,620 | 1,600 | 1,600 | -25 | -1.5% | 700 |
| 2013/03/07 | 1,620 | 1,625 | 1,620 | 1,625 | ±0 | ±0% | 200 |
| 2013/03/06 | 1,620 | 1,630 | 1,620 | 1,625 | - | - | 2,100 |
| 2013/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/04 | 1,639 | 1,639 | 1,639 | 1,639 | +32 | +2% | 100 |
| 2013/03/01 | 1,607 | 1,607 | 1,607 | 1,607 | -13 | -0.8% | 100 |
| 2013/02/28 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 1,400 |
| 2013/02/27 | 1,608 | 1,620 | 1,608 | 1,620 | +5 | +0.3% | 500 |
| 2013/02/26 | 1,590 | 1,615 | 1,590 | 1,615 | +15 | +0.9% | 800 |
| 2013/02/25 | 1,625 | 1,625 | 1,600 | 1,600 | -25 | -1.5% | 4,500 |
| 2013/02/22 | 1,614 | 1,625 | 1,605 | 1,625 | +15 | +0.9% | 900 |
| 2013/02/21 | 1,601 | 1,610 | 1,601 | 1,610 | +10 | +0.6% | 200 |
| 2013/02/20 | 1,589 | 1,600 | 1,589 | 1,600 | +20 | +1.3% | 800 |
| 2013/02/19 | 1,590 | 1,590 | 1,580 | 1,580 | -10 | -0.6% | 300 |
| 2013/02/18 | 1,590 | 1,590 | 1,590 | 1,590 | +20 | +1.3% | 100 |
| 2013/02/15 | 1,571 | 1,571 | 1,570 | 1,570 | -20 | -1.3% | 700 |
| 2013/02/14 | 1,590 | 1,590 | 1,590 | 1,590 | - | - | 100 |
| 2013/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/12 | 1,586 | 1,586 | 1,560 | 1,560 | -21 | -1.3% | 600 |
| 2013/02/08 | 1,620 | 1,620 | 1,581 | 1,581 | -20 | -1.2% | 300 |
| 2013/02/07 | 1,601 | 1,601 | 1,601 | 1,601 | +1 | +0.1% | 200 |
| 2013/02/06 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 300 |
| 2013/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/04 | 1,640 | 1,680 | 1,640 | 1,680 | +80 | +5% | 500 |
| 2013/02/01 | 1,599 | 1,600 | 1,599 | 1,600 | +16 | +1% | 600 |
| 2013/01/31 | 1,584 | 1,584 | 1,584 | 1,584 | +1 | +0.1% | 200 |
| 2013/01/30 | 1,583 | 1,583 | 1,583 | 1,583 | +1 | +0.1% | 100 |
| 2013/01/29 | 1,600 | 1,600 | 1,582 | 1,582 | -17 | -1.1% | 300 |
| 2013/01/28 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 1,600 |
| 2013/01/25 | 1,580 | 1,599 | 1,580 | 1,599 | +17 | +1.1% | 3,800 |
| 2013/01/24 | 1,582 | 1,582 | 1,582 | 1,582 | ±0 | ±0% | 600 |
| 2013/01/23 | 1,582 | 1,583 | 1,582 | 1,582 | +1 | +0.1% | 1,000 |
| 2013/01/22 | 1,581 | 1,581 | 1,581 | 1,581 | ±0 | ±0% | 400 |
| 2013/01/21 | 1,580 | 1,599 | 1,580 | 1,581 | +3 | +0.2% | 400 |
| 2013/01/18 | 1,560 | 1,599 | 1,560 | 1,578 | +18 | +1.2% | 2,600 |
| 2013/01/17 | 1,552 | 1,561 | 1,552 | 1,560 | +9 | +0.6% | 500 |
| 2013/01/16 | 1,538 | 1,600 | 1,538 | 1,551 | -15 | -1% | 600 |
| 2013/01/15 | 1,566 | 1,600 | 1,489 | 1,566 | -28 | -1.8% | 2,900 |
| 2013/01/11 | 1,595 | 1,600 | 1,594 | 1,594 | -2 | -0.1% | 900 |
| 2013/01/10 | 1,599 | 1,600 | 1,595 | 1,596 | +3 | +0.2% | 3,900 |
| 2013/01/09 | 1,593 | 1,593 | 1,593 | 1,593 | +1 | +0.1% | 300 |
| 2013/01/08 | 1,600 | 1,600 | 1,591 | 1,592 | -8 | -0.5% | 400 |
| 2013/01/07 | 1,572 | 1,720 | 1,572 | 1,600 | +28 | +1.8% | 1,900 |
| 2013/01/04 | 1,557 | 1,612 | 1,557 | 1,572 | -48 | -3% | 600 |
| 2012/12/28 | 1,590 | 1,620 | 1,590 | 1,620 | +70 | +4.5% | 2,300 |
| 2012/12/27 | 1,540 | 1,550 | 1,531 | 1,550 | ±0 | ±0% | 600 |
| 2012/12/26 | 1,549 | 1,550 | 1,549 | 1,550 | +30 | +2% | 400 |
| 2012/12/25 | 1,530 | 1,530 | 1,511 | 1,520 | -51 | -3.2% | 3,800 |
| 2012/12/21 | 1,571 | 1,571 | 1,571 | 1,571 | +1 | +0.1% | 300 |
| 2012/12/20 | 1,570 | 1,576 | 1,570 | 1,570 | -40 | -2.5% | 1,900 |
2851～
2900
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
