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 |
|---|---|---|---|---|---|---|---|
| 2013/06/04 | 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 |
| 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 |
3001～
3050
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 | 254,300円 | +2.7% | +28.4% | 3.66% | 8.28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 | 397,000円 | +35.5% | +119.1% | 0.00% | 80.74倍 | 23.08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 | 293,300円 | +18.8% | +20.3% | 2.05% | 17.49倍 | 5.05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 | 203,900円 | +9.8% | +10.2% | 2.94% | 11.72倍 | 1.58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
