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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 1,455 | 1,486 | 1,453 | 1,486 | +16 | +1.1% | 5,100 |
| 2022/08/17 | 1,455 | 1,479 | 1,455 | 1,470 | - | - | 800 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 1,498 | 1,498 | 1,412 | 1,470 | -8 | -0.5% | 83,200 |
| 2022/08/12 | 1,470 | 1,494 | 1,470 | 1,478 | ±0 | ±0% | 5,600 |
| 2022/08/10 | 1,481 | 1,481 | 1,478 | 1,478 | - | - | 200 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 1,484 | 1,499 | 1,472 | 1,474 | -11 | -0.7% | 1,200 |
| 2022/08/05 | 1,473 | 1,498 | 1,466 | 1,485 | -4 | -0.3% | 2,100 |
| 2022/08/04 | 1,470 | 1,489 | 1,470 | 1,489 | +15 | +1% | 1,000 |
| 2022/08/03 | 1,497 | 1,497 | 1,469 | 1,474 | -26 | -1.7% | 3,700 |
| 2022/08/02 | 1,482 | 1,500 | 1,482 | 1,500 | +1 | +0.1% | 600 |
| 2022/08/01 | 1,500 | 1,501 | 1,499 | 1,499 | -1 | -0.1% | 4,100 |
| 2022/07/29 | 1,497 | 1,501 | 1,497 | 1,500 | +3 | +0.2% | 1,200 |
| 2022/07/28 | 1,500 | 1,500 | 1,495 | 1,497 | -3 | -0.2% | 4,800 |
| 2022/07/27 | 1,498 | 1,500 | 1,484 | 1,500 | ±0 | ±0% | 1,000 |
| 2022/07/26 | 1,504 | 1,504 | 1,499 | 1,500 | +24 | +1.6% | 1,700 |
| 2022/07/25 | 1,547 | 1,547 | 1,400 | 1,476 | -31 | -2.1% | 24,800 |
| 2022/07/22 | 1,501 | 1,509 | 1,501 | 1,507 | +8 | +0.5% | 2,800 |
| 2022/07/21 | 1,497 | 1,500 | 1,495 | 1,499 | +4 | +0.3% | 1,700 |
| 2022/07/20 | 1,494 | 1,509 | 1,493 | 1,495 | +4 | +0.3% | 8,100 |
| 2022/07/19 | 1,500 | 1,503 | 1,480 | 1,491 | -39 | -2.5% | 3,700 |
| 2022/07/15 | 1,500 | 1,558 | 1,500 | 1,530 | +32 | +2.1% | 5,200 |
| 2022/07/14 | 1,487 | 1,498 | 1,480 | 1,498 | +10 | +0.7% | 1,800 |
| 2022/07/13 | 1,488 | 1,489 | 1,487 | 1,488 | -5 | -0.3% | 1,200 |
| 2022/07/12 | 1,493 | 1,493 | 1,493 | 1,493 | -3 | -0.2% | 100 |
| 2022/07/11 | 1,498 | 1,498 | 1,471 | 1,496 | ±0 | ±0% | 2,500 |
| 2022/07/08 | 1,488 | 1,504 | 1,439 | 1,496 | -7 | -0.5% | 15,700 |
| 2022/07/07 | 1,464 | 1,503 | 1,454 | 1,503 | -1 | -0.1% | 2,200 |
| 2022/07/06 | 1,500 | 1,504 | 1,480 | 1,504 | -1 | -0.1% | 500 |
| 2022/07/05 | 1,500 | 1,505 | 1,499 | 1,505 | +4 | +0.3% | 1,300 |
| 2022/07/04 | 1,508 | 1,508 | 1,491 | 1,501 | -27 | -1.8% | 1,700 |
| 2022/07/01 | 1,564 | 1,564 | 1,526 | 1,528 | +3 | +0.2% | 8,200 |
| 2022/06/30 | 1,505 | 1,529 | 1,505 | 1,525 | +10 | +0.7% | 2,700 |
| 2022/06/29 | 1,505 | 1,515 | 1,501 | 1,515 | -30 | -1.9% | 3,700 |
| 2022/06/28 | 1,515 | 1,545 | 1,515 | 1,545 | +30 | +2% | 4,700 |
| 2022/06/27 | 1,505 | 1,515 | 1,499 | 1,515 | +5 | +0.3% | 7,300 |
| 2022/06/24 | 1,500 | 1,510 | 1,499 | 1,510 | +5 | +0.3% | 1,700 |
| 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 |
751～
800
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
