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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 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 |
| 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 |
3551～
3600
件表示中 / 3704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 | 235,300円 | +0.1% | -1.9% | 1.23% | 11.33倍 | 1.19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 |
| ＡＣＣＥＳＳ | 77,800円 | +11.6% | - | 0.00% | 139.43倍 | 1.26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 |
| ＰＲＴＩＭＥＳ | 229,900円 | +15.0% | +67.4% | 0.57% | 14.60倍 | 4.54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 |
| ｇｕｍｉ | 61,100円 | -17.1% | - | 0.00% | 27.49倍 | 1.95倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| システムリサーチ | 178,000円 | +13.1% | +14.3% | 3.37% | 11.63倍 | 2.50倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
市場注目の銘柄
チャート関連のコラム
