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 |
|---|---|---|---|---|---|---|---|
| 2011/10/05 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 100 |
| 2011/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/03 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 100 |
| 2011/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/29 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2011/09/28 | 1,189 | 1,200 | 1,189 | 1,200 | +1 | +0.1% | 2,300 |
| 2011/09/27 | 1,199 | 1,199 | 1,199 | 1,199 | +9 | +0.8% | 100 |
| 2011/09/26 | 1,190 | 1,190 | 1,190 | 1,190 | +30 | +2.6% | 3,800 |
| 2011/09/22 | 1,156 | 1,170 | 1,156 | 1,160 | +10 | +0.9% | 1,200 |
| 2011/09/21 | 1,154 | 1,154 | 1,150 | 1,150 | -4 | -0.3% | 300 |
| 2011/09/20 | 1,139 | 1,154 | 1,139 | 1,154 | - | - | 500 |
| 2011/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/15 | 1,135 | 1,140 | 1,135 | 1,135 | +4 | +0.4% | 1,500 |
| 2011/09/14 | 1,131 | 1,131 | 1,131 | 1,131 | +1 | +0.1% | 200 |
| 2011/09/13 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 400 |
| 2011/09/12 | 1,140 | 1,140 | 1,130 | 1,130 | -3 | -0.3% | 200 |
| 2011/09/09 | 1,133 | 1,133 | 1,133 | 1,133 | ±0 | ±0% | 200 |
| 2011/09/08 | 1,133 | 1,133 | 1,133 | 1,133 | - | - | 200 |
| 2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/05 | 1,130 | 1,130 | 1,130 | 1,130 | -7 | -0.6% | 500 |
| 2011/09/02 | 1,137 | 1,137 | 1,137 | 1,137 | +1 | +0.1% | 200 |
| 2011/09/01 | 1,140 | 1,140 | 1,136 | 1,136 | +6 | +0.5% | 200 |
| 2011/08/31 | 1,130 | 1,130 | 1,130 | 1,130 | -1 | -0.1% | 200 |
| 2011/08/30 | 1,139 | 1,139 | 1,130 | 1,131 | -38 | -3.3% | 1,100 |
| 2011/08/29 | 1,140 | 1,169 | 1,140 | 1,169 | +22 | +1.9% | 2,300 |
| 2011/08/26 | 1,147 | 1,147 | 1,147 | 1,147 | +11 | +1% | 200 |
| 2011/08/25 | 1,120 | 1,155 | 1,120 | 1,136 | +8 | +0.7% | 4,800 |
| 2011/08/24 | 1,133 | 1,158 | 1,128 | 1,128 | -4 | -0.4% | 1,200 |
| 2011/08/23 | 1,132 | 1,132 | 1,132 | 1,132 | ±0 | ±0% | 100 |
| 2011/08/22 | 1,132 | 1,132 | 1,132 | 1,132 | - | - | 200 |
| 2011/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/18 | 1,169 | 1,169 | 1,114 | 1,125 | - | - | 900 |
| 2011/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/16 | 1,152 | 1,152 | 1,150 | 1,150 | ±0 | ±0% | 9,900 |
| 2011/08/15 | 1,144 | 1,150 | 1,144 | 1,150 | +36 | +3.2% | 300 |
| 2011/08/12 | 1,169 | 1,169 | 1,114 | 1,114 | -6 | -0.5% | 1,200 |
| 2011/08/11 | 1,119 | 1,120 | 1,119 | 1,120 | ±0 | ±0% | 1,600 |
| 2011/08/10 | 1,123 | 1,124 | 1,120 | 1,120 | +20 | +1.8% | 800 |
| 2011/08/09 | 1,101 | 1,101 | 1,100 | 1,100 | -29 | -2.6% | 2,500 |
| 2011/08/08 | 1,129 | 1,129 | 1,129 | 1,129 | ±0 | ±0% | 300 |
| 2011/08/05 | 1,153 | 1,153 | 1,126 | 1,129 | - | - | 1,800 |
| 2011/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/02 | 1,201 | 1,202 | 1,153 | 1,153 | -48 | -4% | 4,500 |
| 2011/08/01 | 1,201 | 1,201 | 1,201 | 1,201 | -24 | -2% | 200 |
| 2011/07/29 | 1,228 | 1,229 | 1,225 | 1,225 | -1 | -0.1% | 1,800 |
| 2011/07/28 | 1,260 | 1,260 | 1,226 | 1,226 | -34 | -2.7% | 3,100 |
| 2011/07/27 | 1,255 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 300 |
| 2011/07/26 | 1,277 | 1,277 | 1,251 | 1,255 | -22 | -1.7% | 700 |
3201～
3250
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
