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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 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 |
| 2022/09/05 | 1,503 | 1,518 | 1,503 | 1,518 | -2 | -0.1% | 600 |
| 2022/09/02 | 1,520 | 1,520 | 1,517 | 1,520 | ±0 | ±0% | 38,700 |
| 2022/09/01 | 1,480 | 1,520 | 1,480 | 1,520 | +40 | +2.7% | 200 |
| 2022/08/31 | 1,481 | 1,481 | 1,480 | 1,480 | -25 | -1.7% | 200 |
| 2022/08/30 | 1,494 | 1,505 | 1,494 | 1,505 | -23 | -1.5% | 1,500 |
| 2022/08/29 | 1,528 | 1,528 | 1,528 | 1,528 | +27 | +1.8% | 1,500 |
| 2022/08/26 | 1,508 | 1,508 | 1,498 | 1,501 | ±0 | ±0% | 2,300 |
| 2022/08/25 | 1,501 | 1,501 | 1,500 | 1,501 | +1 | +0.1% | 4,700 |
| 2022/08/24 | 1,501 | 1,504 | 1,499 | 1,500 | +3 | +0.2% | 17,400 |
| 2022/08/23 | 1,503 | 1,503 | 1,495 | 1,497 | +3 | +0.2% | 800 |
| 2022/08/22 | 1,497 | 1,504 | 1,494 | 1,494 | -3 | -0.2% | 4,400 |
| 2022/08/19 | 1,486 | 1,498 | 1,485 | 1,497 | +11 | +0.7% | 3,600 |
701～
750
件表示中 / 3780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 | 234,000円 | +0.1% | -1.9% | 1.24% | 11.26倍 | 1.19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 |
| ベルパーク | 254,300円 | +2.7% | +28.4% | 3.66% | 8.28倍 | 1.21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 |
| ｐｌｕｓｚｅｒｏ | 397,000円 | +35.5% | +119.1% | 0.00% | 80.74倍 | 23.08倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| システムサポＨ | 293,300円 | +18.8% | +20.3% | 2.05% | 17.49倍 | 5.05倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| コ ア | 203,900円 | +9.8% | +10.2% | 2.94% | 11.72倍 | 1.58倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
