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 |
|---|---|---|---|---|---|---|---|
| 2013/08/14 | 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 |
| 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 |
2951～
3000
件表示中 / 3780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 | 234,000円 | +0.1% | -1.9% | 1.24% | 11.26倍 | 1.19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 |
| ベルパーク | 254,600円 | +2.7% | +28.4% | 3.65% | 8.29倍 | 1.21倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ｐｌｕｓｚｅｒｏ | 389,500円 | +35.5% | +119.1% | 0.00% | 79.21倍 | 22.64倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| システムサポＨ | 291,000円 | +18.8% | +20.3% | 2.06% | 17.35倍 | 5.01倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| コ ア | 205,900円 | +9.8% | +10.2% | 2.91% | 11.83倍 | 1.60倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
