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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,371 | 1,371 | 1,371 | 1,371 | +7 | +0.5% | 2,000 |
| 2010/12/30 | 1,364 | 1,364 | 1,364 | 1,364 | +16 | +1.2% | 400 |
| 2010/12/29 | 1,319 | 1,348 | 1,319 | 1,348 | +32 | +2.4% | 300 |
| 2010/12/28 | 1,394 | 1,394 | 1,305 | 1,316 | -64 | -4.6% | 3,700 |
| 2010/12/27 | 1,333 | 1,395 | 1,333 | 1,380 | +17 | +1.2% | 3,800 |
| 2010/12/24 | 1,380 | 1,380 | 1,363 | 1,363 | -17 | -1.2% | 1,200 |
| 2010/12/22 | 1,380 | 1,380 | 1,378 | 1,380 | -2 | -0.1% | 1,000 |
| 2010/12/21 | 1,382 | 1,382 | 1,382 | 1,382 | +1 | +0.1% | 400 |
| 2010/12/20 | 1,380 | 1,381 | 1,380 | 1,381 | -9 | -0.6% | 400 |
| 2010/12/17 | 1,370 | 1,390 | 1,370 | 1,390 | +30 | +2.2% | 300 |
| 2010/12/16 | 1,351 | 1,360 | 1,351 | 1,360 | +10 | +0.7% | 600 |
| 2010/12/15 | 1,350 | 1,350 | 1,350 | 1,350 | -8 | -0.6% | 500 |
| 2010/12/14 | 1,385 | 1,385 | 1,328 | 1,358 | -23 | -1.7% | 900 |
| 2010/12/13 | 1,399 | 1,400 | 1,381 | 1,381 | - | - | 6,800 |
| 2010/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/09 | 1,343 | 1,380 | 1,343 | 1,380 | +49 | +3.7% | 1,600 |
| 2010/12/08 | 1,333 | 1,340 | 1,330 | 1,331 | -1 | -0.1% | 2,400 |
| 2010/12/07 | 1,332 | 1,332 | 1,331 | 1,332 | +3 | +0.2% | 500 |
| 2010/12/06 | 1,324 | 1,330 | 1,324 | 1,329 | +6 | +0.5% | 500 |
| 2010/12/03 | 1,323 | 1,323 | 1,323 | 1,323 | +1 | +0.1% | 600 |
| 2010/12/02 | 1,322 | 1,322 | 1,322 | 1,322 | +1 | +0.1% | 200 |
| 2010/12/01 | 1,320 | 1,321 | 1,320 | 1,321 | - | - | 500 |
| 2010/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/29 | 1,344 | 1,344 | 1,344 | 1,344 | ±0 | ±0% | 2,500 |
| 2010/11/26 | 1,303 | 1,344 | 1,303 | 1,344 | +42 | +3.2% | 500 |
| 2010/11/25 | 1,301 | 1,305 | 1,301 | 1,302 | -28 | -2.1% | 4,300 |
| 2010/11/24 | 1,336 | 1,336 | 1,330 | 1,330 | -5 | -0.4% | 1,300 |
| 2010/11/22 | 1,349 | 1,349 | 1,330 | 1,335 | -15 | -1.1% | 1,700 |
| 2010/11/19 | 1,321 | 1,350 | 1,313 | 1,350 | +30 | +2.3% | 2,100 |
| 2010/11/18 | 1,322 | 1,325 | 1,320 | 1,320 | ±0 | ±0% | 3,100 |
| 2010/11/17 | 1,307 | 1,320 | 1,307 | 1,320 | +18 | +1.4% | 400 |
| 2010/11/16 | 1,302 | 1,302 | 1,302 | 1,302 | +1 | +0.1% | 200 |
| 2010/11/15 | 1,301 | 1,301 | 1,301 | 1,301 | +1 | +0.1% | 200 |
| 2010/11/12 | 1,274 | 1,300 | 1,274 | 1,300 | +30 | +2.4% | 400 |
| 2010/11/11 | 1,270 | 1,270 | 1,270 | 1,270 | -80 | -5.9% | 200 |
| 2010/11/10 | 1,350 | 1,350 | 1,350 | 1,350 | +1 | +0.1% | 100 |
| 2010/11/09 | 1,274 | 1,350 | 1,274 | 1,349 | +76 | +6% | 2,800 |
| 2010/11/08 | 1,273 | 1,273 | 1,273 | 1,273 | +1 | +0.1% | 300 |
| 2010/11/05 | 1,272 | 1,272 | 1,272 | 1,272 | - | - | 300 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 1,270 | 1,271 | 1,270 | 1,271 | -30 | -2.3% | 700 |
| 2010/10/28 | 1,300 | 1,301 | 1,300 | 1,301 | -29 | -2.2% | 2,700 |
| 2010/10/27 | 1,325 | 1,330 | 1,322 | 1,330 | -4 | -0.3% | 800 |
| 2010/10/26 | 1,332 | 1,340 | 1,321 | 1,334 | +3 | +0.2% | 1,500 |
| 2010/10/25 | 1,360 | 1,360 | 1,330 | 1,331 | ±0 | ±0% | 3,300 |
| 2010/10/22 | 1,321 | 1,338 | 1,321 | 1,331 | +11 | +0.8% | 1,200 |
| 2010/10/21 | 1,301 | 1,320 | 1,301 | 1,320 | +20 | +1.5% | 300 |
| 2010/10/20 | 1,302 | 1,302 | 1,300 | 1,300 | -1 | -0.1% | 1,100 |
3401～
3450
件表示中 / 3586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 | 253,500円 | +6.3% | +1.4% | 1.10% | 12.70倍 | 1.36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 | 237,100円 | +0.1% | +41.1% | 3.37% | 22.79倍 | 0.84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 |
| ＤＩＴ | 214,600円 | +10.6% | +7.9% | 2.80% | 17.60倍 | 4.56倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| エクサウィザー | 38,800円 | +20.0% | - | 0.00% | 320.66倍 | 7.06倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| フリービット | 139,400円 | +1.8% | -4.4% | 2.15% | 9.38倍 | 2.42倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、ＭＶＮＯトーンモバイル運営 |
市場注目の銘柄
チャート関連のコラム
