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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,326 | 1,326 | 1,300 | 1,301 | -24 | -1.8% | 400 |
| 2010/10/18 | 1,330 | 1,330 | 1,325 | 1,325 | - | - | 2,400 |
| 2010/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 1,329 | 1,329 | 1,329 | 1,329 | -1 | -0.1% | 200 |
| 2010/10/12 | 1,322 | 1,330 | 1,310 | 1,330 | +9 | +0.7% | 700 |
| 2010/10/08 | 1,321 | 1,321 | 1,321 | 1,321 | - | - | 200 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 1,325 | 1,326 | 1,320 | 1,320 | -10 | -0.8% | 600 |
| 2010/10/05 | 1,327 | 1,330 | 1,327 | 1,330 | -31 | -2.3% | 500 |
| 2010/10/04 | 1,360 | 1,361 | 1,360 | 1,361 | -11 | -0.8% | 300 |
| 2010/10/01 | 1,372 | 1,372 | 1,372 | 1,372 | +1 | +0.1% | 100 |
| 2010/09/30 | 1,371 | 1,371 | 1,371 | 1,371 | -10 | -0.7% | 500 |
| 2010/09/29 | 1,381 | 1,399 | 1,371 | 1,381 | -18 | -1.3% | 2,200 |
| 2010/09/28 | 1,420 | 1,420 | 1,399 | 1,399 | -6 | -0.4% | 3,100 |
| 2010/09/27 | 1,395 | 1,405 | 1,395 | 1,405 | +5 | +0.4% | 3,500 |
| 2010/09/24 | 1,394 | 1,400 | 1,394 | 1,400 | ±0 | ±0% | 1,100 |
| 2010/09/22 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2010/09/21 | 1,400 | 1,400 | 1,398 | 1,400 | +1 | +0.1% | 700 |
| 2010/09/17 | 1,401 | 1,401 | 1,399 | 1,399 | - | - | 1,100 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 200 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 1,400 | 1,400 | 1,400 | 1,400 | +50 | +3.7% | 200 |
| 2010/09/10 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 100 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 1,370 | 1,410 | 1,370 | 1,410 | +10 | +0.7% | 3,000 |
| 2010/08/27 | 1,400 | 1,400 | 1,399 | 1,400 | - | - | 1,900 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 1,410 | 1,410 | 1,380 | 1,380 | -21 | -1.5% | 3,100 |
| 2010/08/24 | 1,394 | 1,401 | 1,394 | 1,401 | +13 | +0.9% | 900 |
| 2010/08/23 | 1,397 | 1,397 | 1,388 | 1,388 | - | - | 1,000 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 1,395 | 1,395 | 1,395 | 1,395 | - | - | 600 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 200 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 100 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 1,400 | 1,449 | 1,400 | 1,449 | -1 | -0.1% | 1,100 |
| 2010/08/06 | 1,450 | 1,450 | 1,450 | 1,450 | +50 | +3.6% | 2,300 |
3451～
3500
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
