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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 1,585 | 1,590 | 1,585 | 1,585 | -5 | -0.3% | 2,500 |
| 2023/08/15 | 1,590 | 1,590 | 1,586 | 1,590 | ±0 | ±0% | 2,000 |
| 2023/08/14 | 1,598 | 1,600 | 1,590 | 1,590 | -7 | -0.4% | 3,700 |
| 2023/08/10 | 1,599 | 1,599 | 1,586 | 1,597 | +7 | +0.4% | 400 |
| 2023/08/09 | 1,586 | 1,590 | 1,580 | 1,590 | -3 | -0.2% | 900 |
| 2023/08/08 | 1,600 | 1,600 | 1,581 | 1,593 | -6 | -0.4% | 4,000 |
| 2023/08/07 | 1,600 | 1,600 | 1,585 | 1,599 | -11 | -0.7% | 3,500 |
| 2023/08/04 | 1,587 | 1,610 | 1,587 | 1,610 | +21 | +1.3% | 2,200 |
| 2023/08/03 | 1,600 | 1,600 | 1,589 | 1,589 | -11 | -0.7% | 2,800 |
| 2023/08/02 | 1,594 | 1,600 | 1,594 | 1,600 | +1 | +0.1% | 5,000 |
| 2023/08/01 | 1,591 | 1,599 | 1,591 | 1,599 | ±0 | ±0% | 400 |
| 2023/07/31 | 1,600 | 1,600 | 1,598 | 1,599 | -1 | -0.1% | 900 |
| 2023/07/28 | 1,600 | 1,600 | 1,599 | 1,600 | -7 | -0.4% | 2,000 |
| 2023/07/27 | 1,595 | 1,607 | 1,595 | 1,607 | +9 | +0.6% | 1,300 |
| 2023/07/26 | 1,600 | 1,600 | 1,580 | 1,598 | +11 | +0.7% | 3,600 |
| 2023/07/25 | 1,584 | 1,598 | 1,582 | 1,587 | -19 | -1.2% | 18,200 |
| 2023/07/24 | 1,600 | 1,606 | 1,597 | 1,606 | +2 | +0.1% | 6,600 |
| 2023/07/21 | 1,600 | 1,610 | 1,598 | 1,604 | -23 | -1.4% | 7,600 |
| 2023/07/20 | 1,604 | 1,627 | 1,604 | 1,627 | +9 | +0.6% | 5,400 |
| 2023/07/19 | 1,602 | 1,618 | 1,600 | 1,618 | +18 | +1.1% | 7,900 |
| 2023/07/18 | 1,600 | 1,600 | 1,597 | 1,600 | ±0 | ±0% | 6,200 |
| 2023/07/14 | 1,595 | 1,600 | 1,595 | 1,600 | ±0 | ±0% | 2,000 |
| 2023/07/13 | 1,600 | 1,610 | 1,587 | 1,600 | ±0 | ±0% | 4,500 |
| 2023/07/12 | 1,599 | 1,600 | 1,598 | 1,600 | +3 | +0.2% | 1,600 |
| 2023/07/11 | 1,582 | 1,597 | 1,582 | 1,597 | +17 | +1.1% | 600 |
| 2023/07/10 | 1,586 | 1,586 | 1,580 | 1,580 | -2 | -0.1% | 400 |
| 2023/07/07 | 1,580 | 1,582 | 1,580 | 1,582 | -18 | -1.1% | 500 |
| 2023/07/06 | 1,600 | 1,600 | 1,595 | 1,600 | ±0 | ±0% | 600 |
| 2023/07/05 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,200 |
| 2023/07/04 | 1,610 | 1,610 | 1,599 | 1,600 | -12 | -0.7% | 1,800 |
| 2023/07/03 | 1,648 | 1,648 | 1,602 | 1,612 | +12 | +0.8% | 10,500 |
| 2023/06/30 | 1,599 | 1,600 | 1,597 | 1,600 | +1 | +0.1% | 2,100 |
| 2023/06/29 | 1,599 | 1,599 | 1,595 | 1,599 | +2 | +0.1% | 1,300 |
| 2023/06/28 | 1,600 | 1,600 | 1,595 | 1,597 | -2 | -0.1% | 3,500 |
| 2023/06/27 | 1,599 | 1,599 | 1,599 | 1,599 | +3 | +0.2% | 200 |
| 2023/06/26 | 1,599 | 1,599 | 1,594 | 1,596 | -3 | -0.2% | 4,600 |
| 2023/06/23 | 1,600 | 1,600 | 1,591 | 1,599 | -4 | -0.2% | 1,600 |
| 2023/06/22 | 1,629 | 1,629 | 1,603 | 1,603 | -17 | -1% | 1,700 |
| 2023/06/21 | 1,619 | 1,640 | 1,616 | 1,620 | +1 | +0.1% | 4,400 |
| 2023/06/20 | 1,600 | 1,619 | 1,600 | 1,619 | +9 | +0.6% | 3,100 |
| 2023/06/19 | 1,615 | 1,615 | 1,600 | 1,610 | -14 | -0.9% | 4,800 |
| 2023/06/16 | 1,619 | 1,627 | 1,588 | 1,624 | +22 | +1.4% | 2,200 |
| 2023/06/15 | 1,616 | 1,616 | 1,602 | 1,602 | -18 | -1.1% | 400 |
| 2023/06/14 | 1,618 | 1,620 | 1,595 | 1,620 | +10 | +0.6% | 1,900 |
| 2023/06/13 | 1,610 | 1,610 | 1,597 | 1,610 | -15 | -0.9% | 2,700 |
| 2023/06/12 | 1,620 | 1,630 | 1,619 | 1,625 | -70 | -4.1% | 3,700 |
| 2023/06/09 | 1,604 | 1,695 | 1,604 | 1,695 | +90 | +5.6% | 12,500 |
| 2023/06/08 | 1,614 | 1,615 | 1,605 | 1,605 | -10 | -0.6% | 1,000 |
| 2023/06/07 | 1,616 | 1,620 | 1,615 | 1,615 | -27 | -1.6% | 2,200 |
| 2023/06/06 | 1,610 | 1,650 | 1,595 | 1,642 | +48 | +3% | 10,700 |
401～
450
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
