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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,825 | 1,826 | 1,804 | 1,825 | -7 | -0.4% | 1,600 |
| 2023/01/23 | 1,827 | 1,832 | 1,827 | 1,832 | +5 | +0.3% | 400 |
| 2023/01/20 | 1,789 | 1,827 | 1,770 | 1,827 | +51 | +2.9% | 1,300 |
| 2023/01/19 | 1,765 | 1,787 | 1,765 | 1,776 | +11 | +0.6% | 1,000 |
| 2023/01/18 | 1,752 | 1,788 | 1,752 | 1,765 | ±0 | ±0% | 700 |
| 2023/01/17 | 1,749 | 1,765 | 1,749 | 1,765 | +15 | +0.9% | 1,600 |
| 2023/01/16 | 1,791 | 1,791 | 1,750 | 1,750 | -10 | -0.6% | 800 |
| 2023/01/13 | 1,649 | 1,808 | 1,649 | 1,760 | +91 | +5.5% | 3,700 |
| 2023/01/12 | 1,647 | 1,669 | 1,647 | 1,669 | - | - | 300 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,750 | 1,750 | 1,645 | 1,645 | - | - | 700 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 1,630 | 1,670 | 1,630 | 1,670 | ±0 | ±0% | 200 |
| 2022/12/30 | 1,600 | 1,729 | 1,600 | 1,670 | +70 | +4.4% | 1,600 |
| 2022/12/29 | 1,600 | 1,600 | 1,600 | 1,600 | -14 | -0.9% | 100 |
| 2022/12/28 | 1,720 | 1,720 | 1,600 | 1,614 | -56 | -3.4% | 2,200 |
| 2022/12/27 | 1,663 | 1,670 | 1,605 | 1,670 | -33 | -1.9% | 1,800 |
| 2022/12/26 | 1,810 | 1,810 | 1,703 | 1,703 | -147 | -7.9% | 4,600 |
| 2022/12/23 | 1,850 | 1,850 | 1,842 | 1,850 | -22 | -1.2% | 700 |
| 2022/12/22 | 1,854 | 1,872 | 1,854 | 1,872 | +42 | +2.3% | 3,200 |
| 2022/12/21 | 1,795 | 1,830 | 1,795 | 1,830 | +45 | +2.5% | 1,600 |
| 2022/12/20 | 1,798 | 1,800 | 1,720 | 1,785 | -13 | -0.7% | 2,300 |
| 2022/12/19 | 1,780 | 1,798 | 1,780 | 1,798 | +38 | +2.2% | 200 |
| 2022/12/16 | 1,775 | 1,775 | 1,760 | 1,760 | ±0 | ±0% | 500 |
| 2022/12/15 | 1,771 | 1,771 | 1,730 | 1,760 | -21 | -1.2% | 1,100 |
| 2022/12/14 | 1,788 | 1,788 | 1,757 | 1,781 | -19 | -1.1% | 500 |
| 2022/12/13 | 1,997 | 1,997 | 1,763 | 1,800 | -157 | -8% | 3,800 |
| 2022/12/12 | 1,960 | 1,960 | 1,936 | 1,957 | +37 | +1.9% | 8,100 |
| 2022/12/09 | 1,915 | 1,941 | 1,888 | 1,920 | -1 | -0.1% | 2,300 |
| 2022/12/08 | 1,877 | 1,945 | 1,872 | 1,921 | +57 | +3.1% | 4,400 |
| 2022/12/07 | 1,840 | 1,868 | 1,831 | 1,864 | +34 | +1.9% | 5,900 |
| 2022/12/06 | 1,849 | 1,850 | 1,821 | 1,830 | +12 | +0.7% | 2,000 |
| 2022/12/05 | 1,796 | 1,846 | 1,796 | 1,818 | - | - | 4,600 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 1,788 | 1,800 | 1,777 | 1,777 | -22 | -1.2% | 300 |
| 2022/11/30 | 1,780 | 1,800 | 1,779 | 1,799 | - | - | 2,400 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 1,780 | 1,780 | 1,748 | 1,748 | -32 | -1.8% | 1,500 |
| 2022/11/25 | 1,783 | 1,783 | 1,757 | 1,780 | +48 | +2.8% | 4,200 |
| 2022/11/24 | 1,732 | 1,732 | 1,710 | 1,732 | +40 | +2.4% | 2,500 |
| 2022/11/22 | 1,630 | 1,692 | 1,630 | 1,692 | +63 | +3.9% | 4,600 |
| 2022/11/21 | 1,627 | 1,629 | 1,610 | 1,629 | +34 | +2.1% | 1,100 |
| 2022/11/18 | 1,608 | 1,608 | 1,579 | 1,595 | +15 | +0.9% | 1,600 |
| 2022/11/17 | 1,639 | 1,639 | 1,551 | 1,580 | -60 | -3.7% | 900 |
| 2022/11/16 | 1,570 | 1,669 | 1,551 | 1,640 | +110 | +7.2% | 13,200 |
| 2022/11/15 | 1,502 | 1,530 | 1,502 | 1,530 | - | - | 500 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 1,529 | 1,529 | 1,529 | 1,529 | - | - | 400 |
601～
650
件表示中 / 3735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 | 236,000円 | +0.1% | -1.9% | 1.23% | 11.36倍 | 1.20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 |
| ＰＲＴＩＭＥＳ | 230,200円 | +15.0% | +67.4% | 0.57% | 14.64倍 | 4.55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 |
| マーベラス | 49,800円 | +25.2% | +11.1% | 2.41% | 21.55倍 | 1.15倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ＷＯＷＯＷ | 104,400円 | -0.2% | -49.9% | 2.87% | 36.88倍 | 0.43倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| セゾンテクノ | 181,000円 | -4.0% | +4.6% | 4.97% | 18.33倍 | 2.06倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
市場注目の銘柄
チャート関連のコラム
