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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 1,729 | 1,729 | 1,650 | 1,719 | -10 | -0.6% | 6,200 |
2023/10/23 | 1,723 | 1,729 | 1,723 | 1,729 | +6 | +0.3% | 2,900 |
2023/10/20 | 1,724 | 1,759 | 1,700 | 1,723 | -2 | -0.1% | 3,900 |
2023/10/19 | 1,718 | 1,725 | 1,714 | 1,725 | +7 | +0.4% | 600 |
2023/10/18 | 1,690 | 1,726 | 1,690 | 1,718 | -10 | -0.6% | 600 |
2023/10/17 | 1,730 | 1,730 | 1,728 | 1,728 | - | - | 1,000 |
2023/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/12 | 1,720 | 1,738 | 1,720 | 1,737 | +29 | +1.7% | 600 |
2023/10/11 | 1,673 | 1,713 | 1,673 | 1,708 | -5 | -0.3% | 1,300 |
2023/10/10 | 1,667 | 1,713 | 1,667 | 1,713 | +6 | +0.4% | 700 |
2023/10/06 | 1,658 | 1,707 | 1,658 | 1,707 | +29 | +1.7% | 1,500 |
2023/10/05 | 1,698 | 1,698 | 1,678 | 1,678 | +53 | +3.3% | 1,100 |
2023/10/04 | 1,665 | 1,665 | 1,614 | 1,625 | -49 | -2.9% | 7,400 |
2023/10/03 | 1,692 | 1,693 | 1,674 | 1,674 | -58 | -3.3% | 300 |
2023/10/02 | 1,732 | 1,732 | 1,732 | 1,732 | - | - | 300 |
2023/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/28 | 1,783 | 1,783 | 1,732 | 1,750 | +7 | +0.4% | 2,200 |
2023/09/27 | 1,720 | 1,743 | 1,720 | 1,743 | +23 | +1.3% | 600 |
2023/09/26 | 1,715 | 1,739 | 1,715 | 1,720 | +15 | +0.9% | 300 |
2023/09/25 | 1,749 | 1,750 | 1,705 | 1,705 | -4 | -0.2% | 6,700 |
2023/09/22 | 1,717 | 1,751 | 1,670 | 1,709 | -7 | -0.4% | 7,300 |
2023/09/21 | 1,701 | 1,721 | 1,701 | 1,716 | +26 | +1.5% | 2,400 |
2023/09/20 | 1,688 | 1,692 | 1,660 | 1,690 | +30 | +1.8% | 2,900 |
2023/09/19 | 1,676 | 1,676 | 1,631 | 1,660 | -10 | -0.6% | 700 |
2023/09/15 | 1,670 | 1,720 | 1,670 | 1,670 | ±0 | ±0% | 5,900 |
2023/09/14 | 1,618 | 1,670 | 1,618 | 1,670 | +52 | +3.2% | 6,500 |
2023/09/13 | 1,603 | 1,619 | 1,603 | 1,618 | +15 | +0.9% | 1,700 |
2023/09/12 | 1,600 | 1,622 | 1,600 | 1,603 | -3 | -0.2% | 3,900 |
2023/09/11 | 1,600 | 1,610 | 1,600 | 1,606 | -12 | -0.7% | 4,000 |
2023/09/08 | 1,590 | 1,624 | 1,590 | 1,618 | +28 | +1.8% | 9,800 |
2023/09/07 | 1,600 | 1,600 | 1,585 | 1,590 | -35 | -2.2% | 3,800 |
2023/09/06 | 1,600 | 1,627 | 1,599 | 1,625 | +1 | +0.1% | 6,800 |
2023/09/05 | 1,600 | 1,639 | 1,600 | 1,624 | +32 | +2% | 6,200 |
2023/09/04 | 1,599 | 1,600 | 1,592 | 1,592 | +2 | +0.1% | 1,100 |
2023/09/01 | 1,590 | 1,590 | 1,590 | 1,590 | -10 | -0.6% | 300 |
2023/08/31 | 1,610 | 1,610 | 1,596 | 1,600 | -10 | -0.6% | 2,100 |
2023/08/30 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 3,000 |
2023/08/29 | 1,592 | 1,600 | 1,592 | 1,600 | +5 | +0.3% | 11,300 |
2023/08/28 | 1,595 | 1,595 | 1,588 | 1,595 | ±0 | ±0% | 2,200 |
2023/08/25 | 1,595 | 1,595 | 1,579 | 1,595 | -3 | -0.2% | 6,200 |
2023/08/24 | 1,598 | 1,599 | 1,598 | 1,598 | +3 | +0.2% | 1,000 |
2023/08/23 | 1,587 | 1,596 | 1,587 | 1,595 | +8 | +0.5% | 700 |
2023/08/22 | 1,584 | 1,590 | 1,580 | 1,587 | +3 | +0.2% | 2,200 |
2023/08/21 | 1,580 | 1,592 | 1,580 | 1,584 | +5 | +0.3% | 1,200 |
2023/08/18 | 1,585 | 1,585 | 1,575 | 1,579 | -14 | -0.9% | 4,500 |
2023/08/17 | 1,585 | 1,593 | 1,580 | 1,593 | +8 | +0.5% | 3,000 |
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 |
251~
300
件表示中 / 3571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 | 234,300円 | +3.2% | -11.7% | - | - | - |
|
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 |
ips | 242,500円 | +16.9% | -11.9% | 1.65% | 12.28倍 | 2.77倍 |
|
フィリピンの通信・CATV業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
アカツキ | 212,500円 | +0.1% | +41.1% | 3.76% | 20.43倍 | 0.77倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。IPの創出・活用に意欲 |
eBASE | 64,900円 | +5.9% | +11.3% | 2.13% | 23.44倍 | 4.22倍 |
|
食品業界向け商品情報管理ソフト「eBASE」を開発、販売。住宅、日用雑貨等へ多角展開中 |
ソースネクスト | 22,300円 | +19.1% | - | 0.00% | - | 3.74倍 |
|
PC用ソフト・IoT機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム