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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,510 | 1,510 | 1,501 | 1,505 | -5 | -0.3% | 1,200 |
| 2022/06/22 | 1,498 | 1,510 | 1,494 | 1,510 | +12 | +0.8% | 19,800 |
| 2022/06/21 | 1,490 | 1,500 | 1,481 | 1,498 | +68 | +4.8% | 3,100 |
| 2022/06/20 | 1,430 | 1,430 | 1,430 | 1,430 | -2 | -0.1% | 100 |
| 2022/06/17 | 1,407 | 1,432 | 1,407 | 1,432 | - | - | 300 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 1,470 | 1,470 | 1,467 | 1,467 | - | - | 300 |
| 2022/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/07 | 1,441 | 1,471 | 1,441 | 1,471 | ±0 | ±0% | 300 |
| 2022/06/06 | 1,471 | 1,471 | 1,471 | 1,471 | -4 | -0.3% | 100 |
| 2022/06/03 | 1,510 | 1,510 | 1,475 | 1,475 | -40 | -2.6% | 200 |
| 2022/06/02 | 1,514 | 1,515 | 1,496 | 1,515 | - | - | 700 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 1,468 | 1,486 | 1,468 | 1,486 | +21 | +1.4% | 300 |
| 2022/05/30 | 1,514 | 1,514 | 1,465 | 1,465 | -35 | -2.3% | 4,600 |
| 2022/05/27 | 1,480 | 1,502 | 1,479 | 1,500 | +13 | +0.9% | 8,300 |
| 2022/05/26 | 1,480 | 1,519 | 1,478 | 1,487 | -13 | -0.9% | 9,500 |
| 2022/05/25 | 1,463 | 1,510 | 1,462 | 1,500 | +36 | +2.5% | 19,700 |
| 2022/05/24 | 1,455 | 1,464 | 1,455 | 1,464 | +9 | +0.6% | 3,400 |
| 2022/05/23 | 1,455 | 1,455 | 1,451 | 1,455 | ±0 | ±0% | 1,000 |
| 2022/05/20 | 1,441 | 1,455 | 1,441 | 1,455 | +15 | +1% | 2,600 |
| 2022/05/19 | 1,427 | 1,441 | 1,422 | 1,440 | +13 | +0.9% | 600 |
| 2022/05/18 | 1,398 | 1,427 | 1,398 | 1,427 | +20 | +1.4% | 300 |
| 2022/05/17 | 1,398 | 1,412 | 1,397 | 1,407 | -21 | -1.5% | 700 |
| 2022/05/16 | 1,386 | 1,428 | 1,386 | 1,428 | +42 | +3% | 800 |
| 2022/05/13 | 1,386 | 1,386 | 1,386 | 1,386 | ±0 | ±0% | 200 |
| 2022/05/12 | 1,410 | 1,410 | 1,379 | 1,386 | -51 | -3.5% | 1,200 |
| 2022/05/11 | 1,433 | 1,459 | 1,433 | 1,437 | -25 | -1.7% | 600 |
| 2022/05/10 | 1,458 | 1,480 | 1,449 | 1,462 | ±0 | ±0% | 2,100 |
| 2022/05/09 | 1,462 | 1,462 | 1,462 | 1,462 | -27 | -1.8% | 100 |
| 2022/05/06 | 1,470 | 1,495 | 1,470 | 1,489 | -8 | -0.5% | 1,600 |
| 2022/05/02 | 1,476 | 1,497 | 1,476 | 1,497 | ±0 | ±0% | 200 |
| 2022/04/28 | 1,510 | 1,510 | 1,472 | 1,497 | -10 | -0.7% | 2,600 |
| 2022/04/27 | 1,507 | 1,507 | 1,499 | 1,507 | -2 | -0.1% | 2,300 |
| 2022/04/26 | 1,502 | 1,510 | 1,502 | 1,509 | -1 | -0.1% | 600 |
| 2022/04/25 | 1,509 | 1,510 | 1,499 | 1,510 | +9 | +0.6% | 5,400 |
| 2022/04/22 | 1,500 | 1,501 | 1,480 | 1,501 | +1 | +0.1% | 1,500 |
| 2022/04/21 | 1,508 | 1,508 | 1,499 | 1,500 | ±0 | ±0% | 1,800 |
| 2022/04/20 | 1,506 | 1,506 | 1,500 | 1,500 | +1 | +0.1% | 700 |
| 2022/04/19 | 1,500 | 1,511 | 1,499 | 1,499 | -1 | -0.1% | 1,100 |
| 2022/04/18 | 1,500 | 1,502 | 1,498 | 1,500 | - | - | 2,300 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
| 2022/04/13 | 1,504 | 1,514 | 1,472 | 1,500 | -13 | -0.9% | 2,300 |
| 2022/04/12 | 1,492 | 1,518 | 1,487 | 1,513 | +21 | +1.4% | 5,700 |
| 2022/04/11 | 1,484 | 1,492 | 1,484 | 1,492 | +8 | +0.5% | 300 |
701～
750
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
