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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,519 | 1,569 | 1,519 | 1,569 | +10 | +0.6% | 800 |
| 2022/11/07 | 1,532 | 1,570 | 1,532 | 1,559 | - | - | 1,000 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,692 | 1,692 | 1,609 | 1,609 | -67 | -4% | 200 |
| 2022/10/28 | 1,676 | 1,676 | 1,676 | 1,676 | +48 | +2.9% | 1,800 |
| 2022/10/27 | 1,628 | 1,628 | 1,628 | 1,628 | +40 | +2.5% | 100 |
| 2022/10/26 | 1,652 | 1,652 | 1,588 | 1,588 | -64 | -3.9% | 500 |
| 2022/10/25 | 1,689 | 1,689 | 1,652 | 1,652 | -18 | -1.1% | 3,800 |
| 2022/10/24 | 1,640 | 1,688 | 1,640 | 1,670 | +30 | +1.8% | 1,300 |
| 2022/10/21 | 1,637 | 1,668 | 1,617 | 1,640 | +43 | +2.7% | 600 |
| 2022/10/20 | 1,561 | 1,597 | 1,557 | 1,597 | +76 | +5% | 1,400 |
| 2022/10/19 | 1,513 | 1,542 | 1,513 | 1,521 | +27 | +1.8% | 2,100 |
| 2022/10/18 | 1,494 | 1,494 | 1,494 | 1,494 | -16 | -1.1% | 300 |
| 2022/10/17 | 1,502 | 1,510 | 1,498 | 1,510 | +8 | +0.5% | 1,000 |
| 2022/10/14 | 1,502 | 1,502 | 1,502 | 1,502 | - | - | 300 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,520 | 1,520 | 1,520 | 1,520 | +16 | +1.1% | 300 |
| 2022/10/11 | 1,504 | 1,520 | 1,504 | 1,504 | +1 | +0.1% | 800 |
| 2022/10/07 | 1,500 | 1,520 | 1,500 | 1,503 | -64 | -4.1% | 1,600 |
| 2022/10/06 | 1,567 | 1,567 | 1,567 | 1,567 | -40 | -2.5% | 200 |
| 2022/10/05 | 1,605 | 1,645 | 1,605 | 1,607 | - | - | 600 |
| 2022/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 1,630 | 1,630 | 1,630 | 1,630 | +6 | +0.4% | 1,000 |
| 2022/09/29 | 1,706 | 1,706 | 1,601 | 1,624 | -33 | -2% | 1,300 |
| 2022/09/28 | 1,637 | 1,708 | 1,637 | 1,657 | +67 | +4.2% | 2,800 |
| 2022/09/27 | 1,566 | 1,600 | 1,566 | 1,590 | +30 | +1.9% | 700 |
| 2022/09/26 | 1,599 | 1,599 | 1,560 | 1,560 | -20 | -1.3% | 4,300 |
| 2022/09/22 | 1,547 | 1,580 | 1,547 | 1,580 | +35 | +2.3% | 3,600 |
| 2022/09/21 | 1,545 | 1,545 | 1,545 | 1,545 | +1 | +0.1% | 100 |
| 2022/09/20 | 1,548 | 1,548 | 1,544 | 1,544 | -1 | -0.1% | 600 |
| 2022/09/16 | 1,535 | 1,545 | 1,532 | 1,545 | +5 | +0.3% | 600 |
| 2022/09/15 | 1,536 | 1,540 | 1,536 | 1,540 | - | - | 2,100 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 1,526 | 1,526 | 1,526 | 1,526 | -4 | -0.3% | 100 |
| 2022/09/12 | 1,530 | 1,530 | 1,530 | 1,530 | +10 | +0.7% | 100 |
| 2022/09/09 | 1,520 | 1,528 | 1,520 | 1,520 | -8 | -0.5% | 2,000 |
| 2022/09/08 | 1,528 | 1,528 | 1,528 | 1,528 | - | - | 300 |
| 2022/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/06 | 1,520 | 1,520 | 1,520 | 1,520 | +2 | +0.1% | 12,000 |
601～
650
件表示中 / 3692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 | - | +6.3% | +1.4% | - | - | - |
|
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 |
| ＵＬＳ－Ｇ | 510,000円 | +21.2% | +25.1% | 1.02% | 19.90倍 | 3.10倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| テラスカイ | 244,100円 | +19.1% | +23.1% | 0.00% | 23.12倍 | 2.85倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| ＣＩＪ | 46,500円 | +4.9% | +3.4% | 3.01% | 20.70倍 | 1.83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 |
| マークラインズ | 233,100円 | +16.9% | +10.0% | 2.23% | 18.03倍 | 4.66倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
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
