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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/07/20 | 1,399 | 1,400 | 1,390 | 1,400 | +24 | +1.7% | 900 |
| 2010/07/16 | 1,380 | 1,380 | 1,376 | 1,376 | -12 | -0.9% | 1,400 |
| 2010/07/15 | 1,388 | 1,388 | 1,388 | 1,388 | +10 | +0.7% | 500 |
| 2010/07/14 | 1,385 | 1,395 | 1,362 | 1,378 | -6 | -0.4% | 4,200 |
| 2010/07/13 | 1,360 | 1,384 | 1,360 | 1,384 | +34 | +2.5% | 600 |
| 2010/07/12 | 1,351 | 1,351 | 1,350 | 1,350 | - | - | 300 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 1,343 | 1,343 | 1,343 | 1,343 | +43 | +3.3% | 100 |
| 2010/07/02 | 1,300 | 1,300 | 1,300 | 1,300 | -1 | -0.1% | 500 |
| 2010/07/01 | 1,301 | 1,301 | 1,301 | 1,301 | -29 | -2.2% | 500 |
| 2010/06/30 | 1,350 | 1,350 | 1,330 | 1,330 | +19 | +1.4% | 6,700 |
| 2010/06/29 | 1,301 | 1,361 | 1,301 | 1,311 | -40 | -3% | 1,500 |
| 2010/06/28 | 1,351 | 1,351 | 1,351 | 1,351 | +39 | +3% | 2,300 |
| 2010/06/25 | 1,350 | 1,350 | 1,300 | 1,312 | -18 | -1.4% | 4,100 |
| 2010/06/24 | 1,323 | 1,330 | 1,315 | 1,330 | -15 | -1.1% | 1,300 |
| 2010/06/23 | 1,349 | 1,349 | 1,345 | 1,345 | +45 | +3.5% | 200 |
| 2010/06/22 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,100 |
3601～
3650
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
