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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,650 | 3,650 | 3,650 | 3,650 | +5 | +0.1% | 100 |
| 2018/05/07 | 3,645 | 3,645 | 3,645 | 3,645 | +65 | +1.8% | 300 |
| 2018/05/02 | 3,570 | 3,580 | 3,570 | 3,580 | +5 | +0.1% | 900 |
| 2018/05/01 | 3,600 | 3,600 | 3,560 | 3,575 | -15 | -0.4% | 1,700 |
| 2018/04/27 | 3,610 | 3,635 | 3,590 | 3,590 | -65 | -1.8% | 1,900 |
| 2018/04/26 | 3,610 | 3,655 | 3,605 | 3,655 | +45 | +1.2% | 300 |
| 2018/04/25 | 3,655 | 3,665 | 3,600 | 3,610 | +15 | +0.4% | 3,900 |
| 2018/04/24 | 3,510 | 3,595 | 3,505 | 3,595 | +80 | +2.3% | 5,400 |
| 2018/04/23 | 3,520 | 3,520 | 3,505 | 3,515 | ±0 | ±0% | 4,500 |
| 2018/04/20 | 3,560 | 3,570 | 3,515 | 3,515 | -30 | -0.8% | 1,900 |
| 2018/04/19 | 3,545 | 3,565 | 3,545 | 3,545 | +5 | +0.1% | 2,700 |
| 2018/04/18 | 3,630 | 3,630 | 3,535 | 3,540 | -50 | -1.4% | 1,200 |
| 2018/04/17 | 3,615 | 3,615 | 3,590 | 3,590 | -20 | -0.6% | 1,100 |
| 2018/04/16 | 3,630 | 3,630 | 3,610 | 3,610 | -15 | -0.4% | 10,800 |
| 2018/04/13 | 3,630 | 3,645 | 3,625 | 3,625 | -5 | -0.1% | 300 |
| 2018/04/12 | 3,630 | 3,630 | 3,630 | 3,630 | +15 | +0.4% | 200 |
| 2018/04/11 | 3,625 | 3,625 | 3,615 | 3,615 | -10 | -0.3% | 200 |
| 2018/04/10 | 3,610 | 3,625 | 3,610 | 3,625 | +5 | +0.1% | 700 |
| 2018/04/09 | 3,630 | 3,685 | 3,620 | 3,620 | +15 | +0.4% | 700 |
| 2018/04/06 | 3,660 | 3,660 | 3,600 | 3,605 | +5 | +0.1% | 800 |
| 2018/04/05 | 3,600 | 3,605 | 3,600 | 3,600 | ±0 | ±0% | 500 |
| 2018/04/04 | 3,600 | 3,620 | 3,600 | 3,600 | - | - | 800 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 3,600 | 3,600 | 3,600 | 3,600 | -5 | -0.1% | 400 |
| 2018/03/30 | 3,600 | 3,605 | 3,600 | 3,605 | +70 | +2% | 300 |
| 2018/03/29 | 3,485 | 3,600 | 3,485 | 3,535 | +50 | +1.4% | 3,600 |
| 2018/03/28 | 3,565 | 3,565 | 3,480 | 3,485 | -35 | -1% | 2,700 |
| 2018/03/27 | 3,520 | 3,530 | 3,520 | 3,520 | ±0 | ±0% | 1,300 |
| 2018/03/26 | 3,595 | 3,595 | 3,520 | 3,520 | -5 | -0.1% | 5,000 |
| 2018/03/23 | 3,540 | 3,540 | 3,480 | 3,525 | -50 | -1.4% | 1,600 |
| 2018/03/22 | 3,545 | 3,575 | 3,545 | 3,575 | +30 | +0.8% | 1,800 |
| 2018/03/20 | 3,535 | 3,545 | 3,530 | 3,545 | +20 | +0.6% | 1,600 |
| 2018/03/19 | 3,510 | 3,525 | 3,490 | 3,525 | +5 | +0.1% | 1,100 |
| 2018/03/16 | 3,545 | 3,545 | 3,520 | 3,520 | +5 | +0.1% | 1,000 |
| 2018/03/15 | 3,505 | 3,550 | 3,505 | 3,515 | +5 | +0.1% | 2,800 |
| 2018/03/14 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 200 |
| 2018/03/13 | 3,520 | 3,520 | 3,510 | 3,510 | -10 | -0.3% | 900 |
| 2018/03/12 | 3,490 | 3,520 | 3,490 | 3,520 | +45 | +1.3% | 300 |
| 2018/03/09 | 3,475 | 3,475 | 3,475 | 3,475 | ±0 | ±0% | 200 |
| 2018/03/08 | 3,465 | 3,475 | 3,465 | 3,475 | +10 | +0.3% | 400 |
| 2018/03/07 | 3,460 | 3,465 | 3,460 | 3,465 | +5 | +0.1% | 300 |
| 2018/03/06 | 3,560 | 3,560 | 3,455 | 3,460 | -40 | -1.1% | 600 |
| 2018/03/05 | 3,510 | 3,520 | 3,500 | 3,500 | -10 | -0.3% | 1,500 |
| 2018/03/02 | 3,490 | 3,510 | 3,490 | 3,510 | -50 | -1.4% | 1,100 |
| 2018/03/01 | 3,600 | 3,605 | 3,560 | 3,560 | -95 | -2.6% | 1,100 |
| 2018/02/28 | 3,675 | 3,675 | 3,655 | 3,655 | +30 | +0.8% | 900 |
| 2018/02/27 | 3,645 | 3,650 | 3,625 | 3,625 | -15 | -0.4% | 4,800 |
| 2018/02/26 | 3,585 | 3,640 | 3,585 | 3,640 | +55 | +1.5% | 3,800 |
| 2018/02/23 | 3,520 | 3,585 | 3,520 | 3,585 | +65 | +1.8% | 2,400 |
| 2018/02/22 | 3,490 | 3,520 | 3,490 | 3,520 | +20 | +0.6% | 600 |
1751～
1800
件表示中 / 3736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% | - | - | - |
|
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 |
| Ａｒｅｎｔ | 483,000円 | +36.4% | -9.5% | 0.00% | 58.68倍 | 7.01倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。自社システム販売 |
| ＣＩＪ | 47,000円 | +4.9% | +3.4% | 2.98% | 20.78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 |
| マーベラス | 49,700円 | +25.2% | +11.1% | 2.41% | 21.51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 |
| 東 名 | 201,700円 | +25.4% | +21.1% | 0.74% | 15.08倍 | 3.48倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
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
