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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 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 |
| 2018/02/21 | 3,500 | 3,500 | 3,490 | 3,500 | +35 | +1% | 500 |
| 2018/02/20 | 3,475 | 3,475 | 3,465 | 3,465 | -10 | -0.3% | 500 |
| 2018/02/19 | 3,420 | 3,505 | 3,420 | 3,475 | +55 | +1.6% | 1,300 |
| 2018/02/16 | 3,470 | 3,475 | 3,420 | 3,420 | +20 | +0.6% | 1,400 |
| 2018/02/15 | 3,330 | 3,465 | 3,330 | 3,400 | +145 | +4.5% | 1,700 |
1801～
1850
件表示中 / 3781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 | 237,000円 | +0.1% | -1.9% | 1.22% | 11.41倍 | 1.20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 | 254,600円 | +2.7% | +28.4% | 3.65% | 8.29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 |
| ＩＧポート | 154,000円 | +8.0% | +16.8% | 1.10% | 22.75倍 | 3.95倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ｇｕｍｉ | 61,600円 | +34.2% | +42.7% | 0.00% | 15.26倍 | 1.83倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| コ ア | 205,200円 | +9.8% | +10.2% | 2.92% | 11.79倍 | 1.59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
