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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,275 | 3,300 | 3,265 | 3,265 | -5 | -0.2% | 5,300 |
| 2017/07/19 | 3,315 | 3,315 | 3,265 | 3,270 | -55 | -1.7% | 5,900 |
| 2017/07/18 | 3,340 | 3,360 | 3,320 | 3,325 | -15 | -0.4% | 3,500 |
| 2017/07/14 | 3,340 | 3,340 | 3,320 | 3,340 | ±0 | ±0% | 3,600 |
| 2017/07/13 | 3,350 | 3,350 | 3,330 | 3,340 | -20 | -0.6% | 2,600 |
| 2017/07/12 | 3,375 | 3,375 | 3,340 | 3,360 | -10 | -0.3% | 2,400 |
| 2017/07/11 | 3,375 | 3,385 | 3,340 | 3,370 | -55 | -1.6% | 4,900 |
| 2017/07/10 | 3,400 | 3,425 | 3,375 | 3,425 | +55 | +1.6% | 1,000 |
| 2017/07/07 | 3,385 | 3,400 | 3,365 | 3,370 | -50 | -1.5% | 1,800 |
| 2017/07/06 | 3,420 | 3,420 | 3,420 | 3,420 | ±0 | ±0% | 600 |
| 2017/07/05 | 3,355 | 3,420 | 3,350 | 3,420 | +5 | +0.1% | 3,600 |
| 2017/07/04 | 3,410 | 3,420 | 3,375 | 3,415 | ±0 | ±0% | 4,400 |
| 2017/07/03 | 3,500 | 3,500 | 3,415 | 3,415 | +15 | +0.4% | 4,500 |
| 2017/06/30 | 3,450 | 3,450 | 3,400 | 3,400 | -30 | -0.9% | 4,500 |
| 2017/06/29 | 3,430 | 3,450 | 3,420 | 3,430 | +5 | +0.1% | 5,400 |
| 2017/06/28 | 3,495 | 3,520 | 3,425 | 3,425 | -95 | -2.7% | 8,400 |
| 2017/06/27 | 3,525 | 3,565 | 3,520 | 3,520 | ±0 | ±0% | 5,500 |
| 2017/06/26 | 3,500 | 3,550 | 3,500 | 3,520 | -15 | -0.4% | 19,100 |
| 2017/06/23 | 3,535 | 3,540 | 3,520 | 3,535 | +15 | +0.4% | 2,800 |
| 2017/06/22 | 3,515 | 3,530 | 3,505 | 3,520 | ±0 | ±0% | 4,900 |
| 2017/06/21 | 3,520 | 3,520 | 3,505 | 3,520 | ±0 | ±0% | 3,400 |
| 2017/06/20 | 3,540 | 3,540 | 3,505 | 3,520 | +5 | +0.1% | 2,300 |
| 2017/06/19 | 3,525 | 3,525 | 3,515 | 3,515 | -25 | -0.7% | 1,700 |
| 2017/06/16 | 3,525 | 3,550 | 3,525 | 3,540 | ±0 | ±0% | 2,000 |
| 2017/06/15 | 3,545 | 3,570 | 3,530 | 3,540 | -35 | -1% | 2,300 |
| 2017/06/14 | 3,575 | 3,590 | 3,550 | 3,575 | -25 | -0.7% | 1,600 |
| 2017/06/13 | 3,590 | 3,600 | 3,570 | 3,600 | +5 | +0.1% | 2,100 |
| 2017/06/12 | 3,575 | 3,600 | 3,550 | 3,595 | -5 | -0.1% | 3,700 |
| 2017/06/09 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 500 |
| 2017/06/08 | 3,520 | 3,615 | 3,520 | 3,600 | +80 | +2.3% | 3,200 |
| 2017/06/07 | 3,505 | 3,560 | 3,505 | 3,520 | -40 | -1.1% | 3,300 |
| 2017/06/06 | 3,615 | 3,615 | 3,540 | 3,560 | -30 | -0.8% | 3,700 |
| 2017/06/05 | 3,595 | 3,600 | 3,580 | 3,590 | -10 | -0.3% | 1,300 |
| 2017/06/02 | 3,620 | 3,630 | 3,600 | 3,600 | -10 | -0.3% | 1,100 |
| 2017/06/01 | 3,595 | 3,610 | 3,595 | 3,610 | +10 | +0.3% | 1,600 |
| 2017/05/31 | 3,630 | 3,630 | 3,600 | 3,600 | -35 | -1% | 1,900 |
| 2017/05/30 | 3,630 | 3,660 | 3,615 | 3,635 | +10 | +0.3% | 2,000 |
| 2017/05/29 | 3,635 | 3,675 | 3,625 | 3,625 | +10 | +0.3% | 1,300 |
| 2017/05/26 | 3,680 | 3,680 | 3,615 | 3,615 | -65 | -1.8% | 4,100 |
| 2017/05/25 | 3,695 | 3,695 | 3,635 | 3,680 | -15 | -0.4% | 3,300 |
| 2017/05/24 | 3,700 | 3,705 | 3,680 | 3,695 | -5 | -0.1% | 1,500 |
| 2017/05/23 | 3,675 | 3,700 | 3,675 | 3,700 | +55 | +1.5% | 1,800 |
| 2017/05/22 | 3,660 | 3,675 | 3,630 | 3,645 | -10 | -0.3% | 3,500 |
| 2017/05/19 | 3,615 | 3,700 | 3,615 | 3,655 | +55 | +1.5% | 2,000 |
| 2017/05/18 | 3,560 | 3,605 | 3,555 | 3,600 | -10 | -0.3% | 2,600 |
| 2017/05/17 | 3,600 | 3,710 | 3,490 | 3,610 | +10 | +0.3% | 8,900 |
| 2017/05/16 | 3,555 | 3,610 | 3,555 | 3,600 | +5 | +0.1% | 1,400 |
| 2017/05/15 | 3,610 | 3,610 | 3,510 | 3,595 | -155 | -4.1% | 5,400 |
| 2017/05/12 | 3,730 | 3,755 | 3,705 | 3,750 | +20 | +0.5% | 1,500 |
| 2017/05/11 | 3,760 | 3,760 | 3,660 | 3,730 | -35 | -0.9% | 1,400 |
1901～
1950
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
