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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 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 |
| 2010/08/05 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 100 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 100 |
| 2010/08/02 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 1,400 | 1,400 | 1,400 | 1,400 | -35 | -2.4% | 1,500 |
| 2010/07/28 | 1,470 | 1,470 | 1,435 | 1,435 | -5 | -0.3% | 2,300 |
| 2010/07/27 | 1,424 | 1,440 | 1,424 | 1,440 | +20 | +1.4% | 700 |
| 2010/07/26 | 1,429 | 1,429 | 1,420 | 1,420 | +14 | +1% | 10,700 |
| 2010/07/23 | 1,410 | 1,410 | 1,406 | 1,406 | -14 | -1% | 600 |
| 2010/07/22 | 1,420 | 1,420 | 1,410 | 1,420 | +1 | +0.1% | 1,100 |
| 2010/07/21 | 1,402 | 1,419 | 1,401 | 1,419 | +19 | +1.4% | 800 |
3551～
3600
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
