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 |
|---|---|---|---|---|---|---|---|
| 2010/07/27 | 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 |
| 2010/06/21 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 800 |
| 2010/06/18 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 200 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2010/06/15 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2010/06/14 | 1,292 | 1,300 | 1,292 | 1,300 | +67 | +5.4% | 200 |
| 2010/06/11 | 1,232 | 1,233 | 1,232 | 1,233 | - | - | 300 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 1,207 | 1,207 | 1,204 | 1,204 | -16 | -1.3% | 200 |
| 2010/06/08 | 1,220 | 1,220 | 1,220 | 1,220 | +15 | +1.2% | 100 |
| 2010/06/07 | 1,205 | 1,205 | 1,205 | 1,205 | -28 | -2.3% | 200 |
| 2010/06/04 | 1,230 | 1,242 | 1,230 | 1,233 | - | - | 1,600 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 1,250 | 1,250 | 1,230 | 1,230 | -40 | -3.1% | 600 |
| 2010/06/01 | 1,275 | 1,275 | 1,270 | 1,270 | - | - | 700 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 1,231 | 1,280 | 1,231 | 1,275 | +16 | +1.3% | 5,200 |
| 2010/05/27 | 1,300 | 1,300 | 1,230 | 1,259 | -41 | -3.2% | 3,100 |
| 2010/05/26 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 1,200 |
| 2010/05/25 | 1,335 | 1,340 | 1,310 | 1,320 | -45 | -3.3% | 5,700 |
| 2010/05/24 | 1,365 | 1,370 | 1,365 | 1,365 | +10 | +0.7% | 1,200 |
| 2010/05/21 | 1,360 | 1,360 | 1,330 | 1,355 | -15 | -1.1% | 2,900 |
| 2010/05/20 | 1,390 | 1,390 | 1,355 | 1,370 | -15 | -1.1% | 900 |
| 2010/05/19 | 1,385 | 1,385 | 1,385 | 1,385 | - | - | 200 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
3701～
3750
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
