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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,375 | 2,438 | 2,375 | 2,375 | +35 | +1.5% | 5,700 |
| 2024/04/22 | 2,267 | 2,372 | 2,249 | 2,340 | +89 | +4% | 4,700 |
| 2024/04/19 | 2,267 | 2,270 | 2,248 | 2,251 | -16 | -0.7% | 2,600 |
| 2024/04/18 | 2,475 | 2,535 | 2,240 | 2,267 | -258 | -10.2% | 12,900 |
| 2024/04/17 | 2,430 | 2,607 | 2,430 | 2,525 | +205 | +8.8% | 23,600 |
| 2024/04/16 | 2,161 | 2,661 | 2,159 | 2,320 | +159 | +7.4% | 31,500 |
| 2024/04/15 | 2,146 | 2,174 | 2,146 | 2,161 | +15 | +0.7% | 2,900 |
| 2024/04/12 | 2,135 | 2,157 | 2,135 | 2,146 | +26 | +1.2% | 900 |
| 2024/04/11 | 2,050 | 2,159 | 2,050 | 2,120 | +40 | +1.9% | 12,500 |
| 2024/04/10 | 2,050 | 2,099 | 2,050 | 2,080 | +30 | +1.5% | 3,200 |
| 2024/04/09 | 2,047 | 2,050 | 2,040 | 2,050 | +3 | +0.1% | 2,400 |
| 2024/04/08 | 2,040 | 2,050 | 2,038 | 2,047 | +7 | +0.3% | 3,200 |
| 2024/04/05 | 2,043 | 2,043 | 2,000 | 2,040 | -13 | -0.6% | 500 |
| 2024/04/04 | 2,051 | 2,053 | 2,051 | 2,053 | +4 | +0.2% | 700 |
| 2024/04/03 | 2,040 | 2,060 | 2,038 | 2,049 | +9 | +0.4% | 1,900 |
| 2024/04/02 | 2,040 | 2,090 | 2,039 | 2,040 | ±0 | ±0% | 2,300 |
| 2024/04/01 | 2,054 | 2,093 | 1,980 | 2,040 | -14 | -0.7% | 16,000 |
| 2024/03/29 | 1,999 | 2,084 | 1,999 | 2,054 | +55 | +2.8% | 10,300 |
| 2024/03/28 | 1,958 | 2,000 | 1,956 | 1,999 | +71 | +3.7% | 4,600 |
| 2024/03/27 | 1,939 | 1,956 | 1,924 | 1,928 | +11 | +0.6% | 1,800 |
| 2024/03/26 | 1,917 | 1,917 | 1,901 | 1,917 | ±0 | ±0% | 1,100 |
| 2024/03/25 | 1,940 | 1,940 | 1,917 | 1,917 | -23 | -1.2% | 4,700 |
| 2024/03/22 | 1,908 | 1,940 | 1,908 | 1,940 | +32 | +1.7% | 4,000 |
| 2024/03/21 | 1,900 | 1,908 | 1,900 | 1,908 | +17 | +0.9% | 2,200 |
| 2024/03/19 | 1,895 | 1,895 | 1,884 | 1,891 | -1 | -0.1% | 1,500 |
| 2024/03/18 | 1,878 | 1,895 | 1,871 | 1,892 | +14 | +0.7% | 1,600 |
| 2024/03/15 | 1,881 | 1,881 | 1,874 | 1,878 | +25 | +1.3% | 1,100 |
| 2024/03/14 | 1,884 | 1,884 | 1,829 | 1,853 | -10 | -0.5% | 2,700 |
| 2024/03/13 | 1,884 | 1,896 | 1,863 | 1,863 | -30 | -1.6% | 1,500 |
| 2024/03/12 | 1,865 | 1,899 | 1,861 | 1,893 | +28 | +1.5% | 600 |
| 2024/03/11 | 1,899 | 1,899 | 1,860 | 1,865 | -30 | -1.6% | 3,700 |
| 2024/03/08 | 1,886 | 1,896 | 1,885 | 1,895 | +10 | +0.5% | 7,600 |
| 2024/03/07 | 1,979 | 1,980 | 1,864 | 1,885 | -56 | -2.9% | 9,600 |
| 2024/03/06 | 1,881 | 1,970 | 1,879 | 1,941 | +63 | +3.4% | 10,300 |
| 2024/03/05 | 1,891 | 1,892 | 1,877 | 1,878 | -17 | -0.9% | 2,300 |
| 2024/03/04 | 1,900 | 1,900 | 1,882 | 1,895 | -12 | -0.6% | 1,600 |
| 2024/03/01 | 1,914 | 1,914 | 1,886 | 1,907 | -5 | -0.3% | 1,000 |
| 2024/02/29 | 1,918 | 1,918 | 1,882 | 1,912 | +2 | +0.1% | 3,500 |
| 2024/02/28 | 1,900 | 1,910 | 1,890 | 1,910 | +1 | +0.1% | 2,900 |
| 2024/02/27 | 1,930 | 1,944 | 1,900 | 1,909 | -33 | -1.7% | 28,000 |
| 2024/02/26 | 1,905 | 1,942 | 1,840 | 1,942 | +37 | +1.9% | 8,100 |
| 2024/02/22 | 1,918 | 1,930 | 1,901 | 1,905 | ±0 | ±0% | 2,100 |
| 2024/02/21 | 1,930 | 1,930 | 1,890 | 1,905 | ±0 | ±0% | 2,700 |
| 2024/02/20 | 1,910 | 1,951 | 1,905 | 1,905 | ±0 | ±0% | 1,400 |
| 2024/02/19 | 1,945 | 1,950 | 1,860 | 1,905 | ±0 | ±0% | 8,100 |
| 2024/02/16 | 1,930 | 1,930 | 1,905 | 1,905 | +34 | +1.8% | 1,300 |
| 2024/02/15 | 1,890 | 1,930 | 1,833 | 1,871 | -19 | -1% | 4,200 |
| 2024/02/14 | 1,903 | 1,906 | 1,889 | 1,890 | -13 | -0.7% | 2,900 |
| 2024/02/13 | 1,925 | 1,933 | 1,903 | 1,903 | -27 | -1.4% | 1,100 |
| 2024/02/09 | 1,911 | 1,930 | 1,911 | 1,930 | +19 | +1% | 600 |
251～
300
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
