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 |
|---|---|---|---|---|---|---|---|
| 2011/07/27 | 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 |
| 2011/06/29 | 1,197 | 1,211 | 1,197 | 1,201 | +10 | +0.8% | 300 |
| 2011/06/28 | 1,188 | 1,206 | 1,188 | 1,191 | -17 | -1.4% | 3,700 |
| 2011/06/27 | 1,180 | 1,211 | 1,180 | 1,208 | -22 | -1.8% | 5,600 |
| 2011/06/24 | 1,226 | 1,230 | 1,226 | 1,230 | +3 | +0.2% | 300 |
| 2011/06/23 | 1,224 | 1,232 | 1,224 | 1,227 | +4 | +0.3% | 1,300 |
| 2011/06/22 | 1,221 | 1,230 | 1,221 | 1,223 | +8 | +0.7% | 900 |
| 2011/06/21 | 1,201 | 1,215 | 1,201 | 1,215 | +13 | +1.1% | 700 |
| 2011/06/20 | 1,195 | 1,231 | 1,195 | 1,202 | +14 | +1.2% | 600 |
| 2011/06/17 | 1,204 | 1,204 | 1,188 | 1,188 | +8 | +0.7% | 400 |
| 2011/06/16 | 1,177 | 1,180 | 1,177 | 1,180 | -5 | -0.4% | 600 |
| 2011/06/15 | 1,183 | 1,188 | 1,183 | 1,185 | +2 | +0.2% | 600 |
| 2011/06/14 | 1,176 | 1,183 | 1,176 | 1,183 | +9 | +0.8% | 400 |
| 2011/06/13 | 1,169 | 1,174 | 1,169 | 1,174 | +5 | +0.4% | 300 |
| 2011/06/10 | 1,163 | 1,193 | 1,163 | 1,169 | -53 | -4.3% | 400 |
| 2011/06/09 | 1,163 | 1,222 | 1,162 | 1,222 | +60 | +5.2% | 600 |
| 2011/06/08 | 1,163 | 1,163 | 1,161 | 1,162 | ±0 | ±0% | 600 |
| 2011/06/07 | 1,160 | 1,163 | 1,160 | 1,162 | +2 | +0.2% | 500 |
| 2011/06/06 | 1,160 | 1,161 | 1,160 | 1,160 | ±0 | ±0% | 400 |
| 2011/06/03 | 1,171 | 1,230 | 1,160 | 1,160 | -10 | -0.9% | 500 |
| 2011/06/02 | 1,180 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 500 |
| 2011/06/01 | 1,178 | 1,180 | 1,178 | 1,180 | ±0 | ±0% | 500 |
| 2011/05/31 | 1,180 | 1,200 | 1,180 | 1,180 | +3 | +0.3% | 800 |
| 2011/05/30 | 1,172 | 1,183 | 1,172 | 1,177 | -6 | -0.5% | 4,400 |
| 2011/05/27 | 1,183 | 1,185 | 1,176 | 1,183 | ±0 | ±0% | 600 |
| 2011/05/26 | 1,200 | 1,200 | 1,181 | 1,183 | -17 | -1.4% | 6,200 |
| 2011/05/25 | 1,185 | 1,222 | 1,185 | 1,200 | -37 | -3% | 5,200 |
| 2011/05/24 | 1,227 | 1,245 | 1,227 | 1,237 | +10 | +0.8% | 1,600 |
| 2011/05/23 | 1,220 | 1,227 | 1,220 | 1,227 | +13 | +1.1% | 300 |
| 2011/05/20 | 1,211 | 1,214 | 1,211 | 1,214 | +4 | +0.3% | 200 |
| 2011/05/19 | 1,208 | 1,210 | 1,208 | 1,210 | +3 | +0.2% | 200 |
| 2011/05/18 | 1,204 | 1,207 | 1,204 | 1,207 | +4 | +0.3% | 200 |
3351～
3400
件表示中 / 3674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 | 234,500円 | +6.3% | +1.4% | 1.19% | 11.75倍 | 1.26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 |
| アイスタイル | 38,100円 | +17.7% | +68.5% | 0.26% | 15.89倍 | 2.54倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| ベルパーク | 152,800円 | -1.8% | +5.7% | 3.27% | 9.80倍 | 0.86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 |
| フリービット | 128,000円 | +1.8% | -13.1% | 2.34% | 11.15倍 | 2.14倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| 太田昭 | 233,600円 | +13.4% | -83.0% | 3.34% | 9.59倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
