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 |
|---|---|---|---|---|---|---|---|
| 2010/12/21 | 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 |
| 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 |
3601～
3650
件表示中 / 3779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 | 234,000円 | +0.1% | -1.9% | 1.24% | 11.26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 |
| ＣＩＪ | 48,900円 | +6.0% | +3.4% | 3.27% | 18.44倍 | 1.91倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ベルパーク | 254,400円 | +2.7% | +28.4% | 3.66% | 8.28倍 | 1.21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 |
| コ ア | 206,000円 | +9.8% | +10.2% | 2.91% | 11.84倍 | 1.60倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| ＩＧポート | 149,700円 | +8.0% | +16.8% | 1.14% | 22.11倍 | 3.84倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
市場注目の銘柄
チャート関連のコラム
