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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,580 | 2,580 | 2,530 | 2,567 | -13 | -0.5% | 400 |
| 2024/07/04 | 2,584 | 2,584 | 2,510 | 2,580 | -4 | -0.2% | 1,800 |
| 2024/07/03 | 2,584 | 2,594 | 2,544 | 2,584 | ±0 | ±0% | 1,100 |
| 2024/07/02 | 2,550 | 2,584 | 2,516 | 2,584 | +10 | +0.4% | 2,800 |
| 2024/07/01 | 2,600 | 2,600 | 2,550 | 2,574 | -3 | -0.1% | 8,700 |
| 2024/06/28 | 2,589 | 2,601 | 2,550 | 2,577 | -22 | -0.8% | 5,800 |
| 2024/06/27 | 2,532 | 2,599 | 2,521 | 2,599 | +21 | +0.8% | 3,200 |
| 2024/06/26 | 2,489 | 2,582 | 2,489 | 2,578 | +89 | +3.6% | 6,100 |
| 2024/06/25 | 2,360 | 2,499 | 2,360 | 2,489 | +129 | +5.5% | 9,300 |
| 2024/06/24 | 2,303 | 2,360 | 2,303 | 2,360 | +57 | +2.5% | 5,400 |
| 2024/06/21 | 2,331 | 2,331 | 2,303 | 2,303 | -30 | -1.3% | 600 |
| 2024/06/20 | 2,331 | 2,333 | 2,299 | 2,333 | +15 | +0.6% | 2,200 |
| 2024/06/19 | 2,344 | 2,344 | 2,318 | 2,318 | ±0 | ±0% | 1,300 |
| 2024/06/18 | 2,320 | 2,330 | 2,315 | 2,318 | -2 | -0.1% | 800 |
| 2024/06/17 | 2,311 | 2,320 | 2,311 | 2,320 | +8 | +0.3% | 3,700 |
| 2024/06/14 | 2,335 | 2,335 | 2,312 | 2,312 | -35 | -1.5% | 200 |
| 2024/06/13 | 2,344 | 2,347 | 2,320 | 2,347 | -20 | -0.8% | 600 |
| 2024/06/12 | 2,325 | 2,367 | 2,325 | 2,367 | +56 | +2.4% | 500 |
| 2024/06/11 | 2,311 | 2,314 | 2,311 | 2,311 | - | - | 2,200 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 2,311 | 2,335 | 2,311 | 2,335 | +23 | +1% | 2,500 |
| 2024/06/06 | 2,312 | 2,312 | 2,312 | 2,312 | - | - | 400 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 2,312 | 2,312 | 2,312 | 2,312 | - | - | 600 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 2,368 | 2,368 | 2,357 | 2,357 | +39 | +1.7% | 700 |
| 2024/05/30 | 2,311 | 2,318 | 2,311 | 2,318 | -12 | -0.5% | 3,100 |
| 2024/05/29 | 2,313 | 2,368 | 2,311 | 2,330 | -30 | -1.3% | 5,200 |
| 2024/05/28 | 2,379 | 2,379 | 2,341 | 2,360 | -19 | -0.8% | 1,300 |
| 2024/05/27 | 2,389 | 2,390 | 2,350 | 2,379 | -7 | -0.3% | 6,700 |
| 2024/05/24 | 2,295 | 2,388 | 2,250 | 2,386 | +91 | +4% | 3,900 |
| 2024/05/23 | 2,301 | 2,357 | 2,265 | 2,295 | +5 | +0.2% | 2,100 |
| 2024/05/22 | 2,266 | 2,386 | 2,266 | 2,290 | +24 | +1.1% | 2,900 |
| 2024/05/21 | 2,252 | 2,302 | 2,252 | 2,266 | +14 | +0.6% | 900 |
| 2024/05/20 | 2,247 | 2,360 | 2,246 | 2,252 | +133 | +6.3% | 8,100 |
| 2024/05/17 | 2,028 | 2,140 | 2,028 | 2,119 | +92 | +4.5% | 3,900 |
| 2024/05/16 | 2,110 | 2,110 | 1,999 | 2,027 | -174 | -7.9% | 3,200 |
| 2024/05/15 | 2,150 | 2,250 | 2,150 | 2,201 | -49 | -2.2% | 1,700 |
| 2024/05/14 | 2,250 | 2,250 | 2,248 | 2,250 | +11 | +0.5% | 1,400 |
| 2024/05/13 | 2,240 | 2,241 | 2,239 | 2,239 | -30 | -1.3% | 700 |
| 2024/05/10 | 2,269 | 2,269 | 2,269 | 2,269 | +26 | +1.2% | 100 |
| 2024/05/09 | 2,243 | 2,243 | 2,243 | 2,243 | -17 | -0.8% | 100 |
| 2024/05/08 | 2,270 | 2,270 | 2,250 | 2,260 | -10 | -0.4% | 700 |
| 2024/05/07 | 2,276 | 2,276 | 2,160 | 2,270 | +14 | +0.6% | 2,200 |
| 2024/05/02 | 2,248 | 2,330 | 2,248 | 2,256 | +8 | +0.4% | 3,200 |
| 2024/05/01 | 2,302 | 2,302 | 2,150 | 2,248 | -68 | -2.9% | 5,500 |
| 2024/04/30 | 2,369 | 2,400 | 2,310 | 2,316 | -53 | -2.2% | 4,900 |
| 2024/04/26 | 2,384 | 2,400 | 2,365 | 2,369 | -15 | -0.6% | 10,900 |
| 2024/04/25 | 2,440 | 2,440 | 2,353 | 2,384 | -56 | -2.3% | 4,400 |
| 2024/04/24 | 2,439 | 2,440 | 2,380 | 2,440 | +65 | +2.7% | 6,700 |
201～
250
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
