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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,821 | 1,850 | 1,820 | 1,850 | +15 | +0.8% | 2,000 |
| 2014/09/05 | 1,830 | 1,850 | 1,830 | 1,835 | +10 | +0.5% | 8,200 |
| 2014/09/04 | 1,844 | 1,844 | 1,824 | 1,825 | -19 | -1% | 8,000 |
| 2014/09/03 | 1,845 | 1,856 | 1,844 | 1,844 | ±0 | ±0% | 3,700 |
| 2014/09/02 | 1,845 | 1,851 | 1,838 | 1,844 | +9 | +0.5% | 11,600 |
| 2014/09/01 | 1,820 | 1,845 | 1,820 | 1,835 | -10 | -0.5% | 1,700 |
| 2014/08/29 | 1,847 | 1,847 | 1,840 | 1,845 | +10 | +0.5% | 1,800 |
| 2014/08/28 | 1,848 | 1,848 | 1,835 | 1,835 | +1 | +0.1% | 2,500 |
| 2014/08/27 | 1,831 | 1,840 | 1,820 | 1,834 | -16 | -0.9% | 3,300 |
| 2014/08/26 | 1,830 | 1,850 | 1,827 | 1,850 | ±0 | ±0% | 1,300 |
| 2014/08/25 | 1,850 | 1,850 | 1,848 | 1,850 | +10 | +0.5% | 4,600 |
| 2014/08/22 | 1,786 | 1,840 | 1,779 | 1,840 | +50 | +2.8% | 2,400 |
| 2014/08/21 | 1,792 | 1,792 | 1,785 | 1,790 | +9 | +0.5% | 500 |
| 2014/08/20 | 1,790 | 1,790 | 1,751 | 1,781 | -4 | -0.2% | 1,000 |
| 2014/08/19 | 1,788 | 1,790 | 1,785 | 1,785 | +15 | +0.8% | 700 |
| 2014/08/18 | 1,751 | 1,770 | 1,751 | 1,770 | +20 | +1.1% | 1,200 |
| 2014/08/15 | 1,737 | 1,750 | 1,737 | 1,750 | +15 | +0.9% | 400 |
| 2014/08/14 | 1,760 | 1,760 | 1,723 | 1,735 | -7 | -0.4% | 2,600 |
| 2014/08/13 | 1,760 | 1,768 | 1,742 | 1,742 | -3 | -0.2% | 500 |
| 2014/08/12 | 1,720 | 1,770 | 1,720 | 1,745 | ±0 | ±0% | 1,900 |
| 2014/08/11 | 1,745 | 1,770 | 1,720 | 1,745 | +6 | +0.3% | 6,100 |
| 2014/08/08 | 1,730 | 1,739 | 1,700 | 1,739 | -31 | -1.8% | 3,900 |
| 2014/08/07 | 1,741 | 1,771 | 1,741 | 1,770 | +17 | +1% | 600 |
| 2014/08/06 | 1,760 | 1,760 | 1,752 | 1,753 | -37 | -2.1% | 900 |
| 2014/08/05 | 1,801 | 1,801 | 1,790 | 1,790 | +10 | +0.6% | 1,700 |
| 2014/08/04 | 1,783 | 1,822 | 1,780 | 1,780 | -26 | -1.4% | 1,200 |
| 2014/08/01 | 1,789 | 1,806 | 1,780 | 1,806 | ±0 | ±0% | 3,100 |
| 2014/07/31 | 1,810 | 1,815 | 1,801 | 1,806 | -16 | -0.9% | 1,200 |
| 2014/07/30 | 1,830 | 1,830 | 1,822 | 1,822 | -28 | -1.5% | 400 |
| 2014/07/29 | 1,849 | 1,850 | 1,849 | 1,850 | +16 | +0.9% | 1,000 |
| 2014/07/28 | 1,850 | 1,850 | 1,820 | 1,834 | +4 | +0.2% | 1,600 |
| 2014/07/25 | 1,865 | 1,865 | 1,800 | 1,830 | +2 | +0.1% | 14,300 |
| 2014/07/24 | 1,807 | 1,828 | 1,807 | 1,828 | +23 | +1.3% | 3,000 |
| 2014/07/23 | 1,772 | 1,840 | 1,772 | 1,805 | +39 | +2.2% | 5,600 |
| 2014/07/22 | 1,737 | 1,785 | 1,737 | 1,766 | +31 | +1.8% | 2,500 |
| 2014/07/18 | 1,740 | 1,740 | 1,735 | 1,735 | -5 | -0.3% | 2,200 |
| 2014/07/17 | 1,745 | 1,745 | 1,732 | 1,740 | +10 | +0.6% | 1,000 |
| 2014/07/16 | 1,730 | 1,733 | 1,730 | 1,730 | -9 | -0.5% | 2,900 |
| 2014/07/15 | 1,780 | 1,780 | 1,734 | 1,739 | -1 | -0.1% | 3,500 |
| 2014/07/14 | 1,743 | 1,745 | 1,735 | 1,740 | +5 | +0.3% | 1,900 |
| 2014/07/11 | 1,710 | 1,735 | 1,701 | 1,735 | -15 | -0.9% | 5,100 |
| 2014/07/10 | 1,795 | 1,795 | 1,749 | 1,750 | -44 | -2.5% | 5,100 |
| 2014/07/09 | 1,801 | 1,801 | 1,791 | 1,794 | -7 | -0.4% | 2,300 |
| 2014/07/08 | 1,801 | 1,801 | 1,801 | 1,801 | -40 | -2.2% | 200 |
| 2014/07/07 | 1,803 | 1,841 | 1,800 | 1,841 | +19 | +1% | 2,600 |
| 2014/07/04 | 1,815 | 1,829 | 1,807 | 1,822 | +1 | +0.1% | 1,600 |
| 2014/07/03 | 1,848 | 1,848 | 1,821 | 1,821 | -27 | -1.5% | 1,000 |
| 2014/07/02 | 1,850 | 1,870 | 1,821 | 1,848 | +33 | +1.8% | 11,100 |
| 2014/07/01 | 1,914 | 1,914 | 1,726 | 1,815 | -45 | -2.4% | 12,800 |
| 2014/06/30 | 1,792 | 1,880 | 1,790 | 1,860 | +68 | +3.8% | 15,200 |
2601～
2650
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
