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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,630 | 3,640 | 3,610 | 3,615 | -35 | -1% | 2,900 |
| 2017/12/05 | 3,580 | 3,660 | 3,525 | 3,650 | +20 | +0.6% | 6,400 |
| 2017/12/04 | 3,655 | 3,655 | 3,610 | 3,630 | -20 | -0.5% | 1,600 |
| 2017/12/01 | 3,615 | 3,680 | 3,610 | 3,650 | +45 | +1.2% | 5,200 |
| 2017/11/30 | 3,565 | 3,625 | 3,550 | 3,605 | +75 | +2.1% | 17,600 |
| 2017/11/29 | 3,565 | 3,565 | 3,530 | 3,530 | -10 | -0.3% | 600 |
| 2017/11/28 | 3,560 | 3,560 | 3,515 | 3,540 | -20 | -0.6% | 4,600 |
| 2017/11/27 | 3,540 | 3,560 | 3,515 | 3,560 | +80 | +2.3% | 7,400 |
| 2017/11/24 | 3,440 | 3,480 | 3,430 | 3,480 | +50 | +1.5% | 2,800 |
| 2017/11/22 | 3,500 | 3,500 | 3,430 | 3,430 | -45 | -1.3% | 2,900 |
| 2017/11/21 | 3,465 | 3,495 | 3,465 | 3,475 | +35 | +1% | 4,800 |
| 2017/11/20 | 3,425 | 3,465 | 3,425 | 3,440 | +15 | +0.4% | 1,700 |
| 2017/11/17 | 3,420 | 3,425 | 3,370 | 3,425 | ±0 | ±0% | 1,000 |
| 2017/11/16 | 3,365 | 3,425 | 3,365 | 3,425 | +60 | +1.8% | 3,500 |
| 2017/11/15 | 3,460 | 3,460 | 3,360 | 3,365 | -95 | -2.7% | 3,000 |
| 2017/11/14 | 3,465 | 3,465 | 3,460 | 3,460 | -10 | -0.3% | 1,300 |
| 2017/11/13 | 3,475 | 3,495 | 3,470 | 3,470 | -5 | -0.1% | 2,400 |
| 2017/11/10 | 3,480 | 3,480 | 3,470 | 3,475 | -5 | -0.1% | 1,100 |
| 2017/11/09 | 3,500 | 3,510 | 3,480 | 3,480 | -40 | -1.1% | 3,500 |
| 2017/11/08 | 3,500 | 3,535 | 3,485 | 3,520 | +35 | +1% | 4,000 |
| 2017/11/07 | 3,485 | 3,485 | 3,470 | 3,485 | -5 | -0.1% | 900 |
| 2017/11/06 | 3,540 | 3,540 | 3,460 | 3,490 | -15 | -0.4% | 6,800 |
| 2017/11/02 | 3,490 | 3,505 | 3,455 | 3,505 | +25 | +0.7% | 8,300 |
| 2017/11/01 | 3,480 | 3,480 | 3,480 | 3,480 | -15 | -0.4% | 200 |
| 2017/10/31 | 3,495 | 3,495 | 3,485 | 3,495 | +30 | +0.9% | 300 |
| 2017/10/30 | 3,510 | 3,510 | 3,460 | 3,465 | +10 | +0.3% | 2,800 |
| 2017/10/27 | 3,450 | 3,455 | 3,450 | 3,455 | -15 | -0.4% | 600 |
| 2017/10/26 | 3,495 | 3,510 | 3,460 | 3,470 | -10 | -0.3% | 2,500 |
| 2017/10/25 | 3,475 | 3,480 | 3,435 | 3,480 | +25 | +0.7% | 4,800 |
| 2017/10/24 | 3,425 | 3,455 | 3,420 | 3,455 | +15 | +0.4% | 1,000 |
| 2017/10/23 | 3,405 | 3,470 | 3,405 | 3,440 | +35 | +1% | 2,100 |
| 2017/10/20 | 3,395 | 3,420 | 3,395 | 3,405 | -15 | -0.4% | 1,000 |
| 2017/10/19 | 3,470 | 3,470 | 3,330 | 3,420 | -70 | -2% | 5,000 |
| 2017/10/18 | 3,470 | 3,490 | 3,470 | 3,490 | +5 | +0.1% | 2,800 |
| 2017/10/17 | 3,450 | 3,510 | 3,450 | 3,485 | +30 | +0.9% | 4,800 |
| 2017/10/16 | 3,500 | 3,500 | 3,455 | 3,455 | -55 | -1.6% | 3,400 |
| 2017/10/13 | 3,500 | 3,510 | 3,490 | 3,510 | +10 | +0.3% | 1,800 |
| 2017/10/12 | 3,530 | 3,530 | 3,500 | 3,500 | -30 | -0.8% | 1,500 |
| 2017/10/11 | 3,515 | 3,530 | 3,495 | 3,530 | +35 | +1% | 1,400 |
| 2017/10/10 | 3,500 | 3,540 | 3,485 | 3,495 | +65 | +1.9% | 5,600 |
| 2017/10/06 | 3,480 | 3,480 | 3,430 | 3,430 | -50 | -1.4% | 500 |
| 2017/10/05 | 3,485 | 3,485 | 3,430 | 3,480 | -15 | -0.4% | 2,200 |
| 2017/10/04 | 3,510 | 3,510 | 3,460 | 3,495 | -10 | -0.3% | 1,800 |
| 2017/10/03 | 3,460 | 3,505 | 3,460 | 3,505 | +40 | +1.2% | 2,800 |
| 2017/10/02 | 3,455 | 3,465 | 3,440 | 3,465 | +80 | +2.4% | 3,700 |
| 2017/09/29 | 3,420 | 3,445 | 3,385 | 3,385 | -45 | -1.3% | 2,600 |
| 2017/09/28 | 3,480 | 3,480 | 3,430 | 3,430 | +20 | +0.6% | 1,800 |
| 2017/09/27 | 3,400 | 3,445 | 3,400 | 3,410 | +5 | +0.1% | 2,100 |
| 2017/09/26 | 3,445 | 3,445 | 3,380 | 3,405 | ±0 | ±0% | 2,100 |
| 2017/09/25 | 3,380 | 3,530 | 3,315 | 3,405 | +95 | +2.9% | 16,400 |
1851～
1900
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
