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 |
|---|---|---|---|---|---|---|---|
| 2011/09/08 | 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 |
| 2011/07/25 | 1,250 | 1,310 | 1,250 | 1,277 | -23 | -1.8% | 14,100 |
| 2011/07/22 | 1,278 | 1,320 | 1,278 | 1,300 | +32 | +2.5% | 2,300 |
| 2011/07/21 | 1,255 | 1,270 | 1,255 | 1,268 | +18 | +1.4% | 1,500 |
| 2011/07/20 | 1,241 | 1,250 | 1,241 | 1,250 | +10 | +0.8% | 2,600 |
| 2011/07/19 | 1,249 | 1,249 | 1,240 | 1,240 | -10 | -0.8% | 1,000 |
| 2011/07/15 | 1,211 | 1,250 | 1,211 | 1,250 | +39 | +3.2% | 1,400 |
| 2011/07/14 | 1,214 | 1,214 | 1,211 | 1,211 | +3 | +0.2% | 700 |
| 2011/07/13 | 1,211 | 1,211 | 1,208 | 1,208 | ±0 | ±0% | 1,300 |
| 2011/07/12 | 1,226 | 1,226 | 1,208 | 1,208 | -18 | -1.5% | 300 |
| 2011/07/11 | 1,221 | 1,226 | 1,221 | 1,226 | +5 | +0.4% | 300 |
| 2011/07/08 | 1,216 | 1,221 | 1,216 | 1,221 | -13 | -1.1% | 400 |
| 2011/07/07 | 1,221 | 1,234 | 1,221 | 1,234 | +23 | +1.9% | 400 |
| 2011/07/06 | 1,209 | 1,211 | 1,209 | 1,211 | +5 | +0.4% | 300 |
| 2011/07/05 | 1,206 | 1,206 | 1,206 | 1,206 | -14 | -1.1% | 200 |
| 2011/07/04 | 1,189 | 1,236 | 1,189 | 1,220 | +3 | +0.2% | 300 |
| 2011/07/01 | 1,237 | 1,237 | 1,217 | 1,217 | +6 | +0.5% | 6,800 |
| 2011/06/30 | 1,202 | 1,211 | 1,202 | 1,211 | +10 | +0.8% | 500 |
3351～
3400
件表示中 / 3705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 | 238,900円 | +0.1% | -1.9% | 1.21% | 11.50倍 | 1.21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 |
| 太田昭 | 258,500円 | +9.8% | +18.4% | 3.44% | 11.05倍 | 0.97倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| ＣＩＪ | 48,600円 | +4.9% | +3.4% | 2.88% | 21.63倍 | 1.91倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ＰＲＴＩＭＥＳ | 230,400円 | +15.0% | +67.4% | 0.57% | 14.64倍 | 4.55倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ＡＣＣＥＳＳ | 77,400円 | +11.6% | - | 0.00% | 138.71倍 | 1.25倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
市場注目の銘柄
チャート関連のコラム
