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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 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 |
| 2017/09/22 | 3,350 | 3,350 | 3,280 | 3,310 | ±0 | ±0% | 4,300 |
| 2017/09/21 | 3,300 | 3,310 | 3,300 | 3,310 | ±0 | ±0% | 700 |
| 2017/09/20 | 3,305 | 3,310 | 3,305 | 3,310 | +20 | +0.6% | 300 |
| 2017/09/19 | 3,305 | 3,370 | 3,270 | 3,290 | ±0 | ±0% | 7,900 |
| 2017/09/15 | 3,320 | 3,320 | 3,275 | 3,290 | -35 | -1.1% | 700 |
| 2017/09/14 | 3,305 | 3,355 | 3,305 | 3,325 | +25 | +0.8% | 1,600 |
| 2017/09/13 | 3,285 | 3,350 | 3,270 | 3,300 | +15 | +0.5% | 3,200 |
| 2017/09/12 | 3,260 | 3,325 | 3,255 | 3,285 | +15 | +0.5% | 1,800 |
| 2017/09/11 | 3,260 | 3,335 | 3,255 | 3,270 | +30 | +0.9% | 3,100 |
| 2017/09/08 | 3,260 | 3,260 | 3,235 | 3,240 | +15 | +0.5% | 700 |
| 2017/09/07 | 3,275 | 3,280 | 3,225 | 3,225 | -40 | -1.2% | 700 |
| 2017/09/06 | 3,280 | 3,280 | 3,200 | 3,265 | -90 | -2.7% | 3,800 |
| 2017/09/05 | 3,305 | 3,355 | 3,200 | 3,355 | +55 | +1.7% | 7,200 |
| 2017/09/04 | 3,310 | 3,330 | 3,285 | 3,300 | -10 | -0.3% | 2,400 |
| 2017/09/01 | 3,310 | 3,335 | 3,300 | 3,310 | +10 | +0.3% | 1,500 |
| 2017/08/31 | 3,305 | 3,305 | 3,290 | 3,300 | +5 | +0.2% | 2,000 |
| 2017/08/30 | 3,240 | 3,295 | 3,240 | 3,295 | +60 | +1.9% | 2,700 |
| 2017/08/29 | 3,230 | 3,235 | 3,190 | 3,235 | +5 | +0.2% | 1,300 |
| 2017/08/28 | 3,230 | 3,230 | 3,230 | 3,230 | +45 | +1.4% | 1,700 |
| 2017/08/25 | 3,185 | 3,185 | 3,165 | 3,185 | +25 | +0.8% | 4,700 |
| 2017/08/24 | 3,190 | 3,190 | 3,160 | 3,160 | -35 | -1.1% | 1,600 |
| 2017/08/23 | 3,170 | 3,195 | 3,150 | 3,195 | +40 | +1.3% | 1,000 |
| 2017/08/22 | 3,210 | 3,215 | 3,140 | 3,155 | -80 | -2.5% | 3,200 |
| 2017/08/21 | 3,195 | 3,235 | 3,195 | 3,235 | +25 | +0.8% | 700 |
| 2017/08/18 | 3,225 | 3,230 | 3,210 | 3,210 | +20 | +0.6% | 900 |
| 2017/08/17 | 3,200 | 3,225 | 3,180 | 3,190 | -5 | -0.2% | 1,800 |
| 2017/08/16 | 3,170 | 3,195 | 3,170 | 3,195 | +40 | +1.3% | 800 |
| 2017/08/15 | 3,135 | 3,170 | 3,135 | 3,155 | +55 | +1.8% | 600 |
| 2017/08/14 | 3,165 | 3,165 | 3,100 | 3,100 | -85 | -2.7% | 1,400 |
| 2017/08/10 | 3,190 | 3,190 | 3,180 | 3,185 | -5 | -0.2% | 500 |
| 2017/08/09 | 3,285 | 3,285 | 3,170 | 3,190 | -75 | -2.3% | 4,300 |
| 2017/08/08 | 3,250 | 3,325 | 3,195 | 3,265 | -35 | -1.1% | 4,200 |
| 2017/08/07 | 3,335 | 3,335 | 3,130 | 3,300 | -95 | -2.8% | 18,000 |
| 2017/08/04 | 3,220 | 3,395 | 3,150 | 3,395 | +210 | +6.6% | 12,400 |
| 2017/08/03 | 3,155 | 3,220 | 3,105 | 3,185 | +15 | +0.5% | 3,100 |
| 2017/08/02 | 3,185 | 3,190 | 3,170 | 3,170 | -25 | -0.8% | 2,200 |
| 2017/08/01 | 3,210 | 3,210 | 3,125 | 3,195 | +25 | +0.8% | 2,200 |
| 2017/07/31 | 3,215 | 3,225 | 3,165 | 3,170 | -45 | -1.4% | 3,200 |
| 2017/07/28 | 3,230 | 3,230 | 3,215 | 3,215 | ±0 | ±0% | 1,300 |
| 2017/07/27 | 3,205 | 3,225 | 3,195 | 3,215 | +10 | +0.3% | 1,700 |
| 2017/07/26 | 3,215 | 3,240 | 3,195 | 3,205 | -5 | -0.2% | 2,800 |
| 2017/07/25 | 3,240 | 3,240 | 3,200 | 3,210 | +15 | +0.5% | 10,500 |
| 2017/07/24 | 3,225 | 3,225 | 3,180 | 3,195 | ±0 | ±0% | 2,500 |
| 2017/07/21 | 3,250 | 3,250 | 3,180 | 3,195 | -70 | -2.1% | 9,500 |
1851～
1900
件表示中 / 3692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 | - | +6.3% | +1.4% | - | - | - |
|
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 |
| ＵＬＳ－Ｇ | 510,000円 | +21.2% | +25.1% | 1.02% | 19.90倍 | 3.10倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| テラスカイ | 244,100円 | +19.1% | +23.1% | 0.00% | 23.12倍 | 2.85倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| ＣＩＪ | 46,500円 | +4.9% | +3.4% | 3.01% | 20.70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 |
| マークラインズ | 233,100円 | +16.9% | +10.0% | 2.23% | 18.03倍 | 4.66倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
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
