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 |
|---|---|---|---|---|---|---|---|
| 2013/04/04 | 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 |
| 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 |
3001～
3050
件表示中 / 3740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 | 231,800円 | +0.1% | -1.9% | 1.25% | 11.16倍 | 1.18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 |
| Ｓｐｅｅｅ | 274,100円 | +14.6% | - | 0.00% | - | 3.88倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| システムリサーチ | 185,100円 | +13.1% | +14.3% | 3.24% | 12.10倍 | 2.60倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ｇｕｍｉ | 60,500円 | +34.2% | +42.7% | 0.00% | 14.97倍 | 1.79倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ＫＳＫ | 391,000円 | +7.6% | +7.7% | 4.17% | 12.01倍 | 1.43倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
