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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,582 | 1,582 | 1,582 | 1,582 | ±0 | ±0% | 600 |
| 2013/01/23 | 1,582 | 1,583 | 1,582 | 1,582 | +1 | +0.1% | 1,000 |
| 2013/01/22 | 1,581 | 1,581 | 1,581 | 1,581 | ±0 | ±0% | 400 |
| 2013/01/21 | 1,580 | 1,599 | 1,580 | 1,581 | +3 | +0.2% | 400 |
| 2013/01/18 | 1,560 | 1,599 | 1,560 | 1,578 | +18 | +1.2% | 2,600 |
| 2013/01/17 | 1,552 | 1,561 | 1,552 | 1,560 | +9 | +0.6% | 500 |
| 2013/01/16 | 1,538 | 1,600 | 1,538 | 1,551 | -15 | -1% | 600 |
| 2013/01/15 | 1,566 | 1,600 | 1,489 | 1,566 | -28 | -1.8% | 2,900 |
| 2013/01/11 | 1,595 | 1,600 | 1,594 | 1,594 | -2 | -0.1% | 900 |
| 2013/01/10 | 1,599 | 1,600 | 1,595 | 1,596 | +3 | +0.2% | 3,900 |
| 2013/01/09 | 1,593 | 1,593 | 1,593 | 1,593 | +1 | +0.1% | 300 |
| 2013/01/08 | 1,600 | 1,600 | 1,591 | 1,592 | -8 | -0.5% | 400 |
| 2013/01/07 | 1,572 | 1,720 | 1,572 | 1,600 | +28 | +1.8% | 1,900 |
| 2013/01/04 | 1,557 | 1,612 | 1,557 | 1,572 | -48 | -3% | 600 |
| 2012/12/28 | 1,590 | 1,620 | 1,590 | 1,620 | +70 | +4.5% | 2,300 |
| 2012/12/27 | 1,540 | 1,550 | 1,531 | 1,550 | ±0 | ±0% | 600 |
| 2012/12/26 | 1,549 | 1,550 | 1,549 | 1,550 | +30 | +2% | 400 |
| 2012/12/25 | 1,530 | 1,530 | 1,511 | 1,520 | -51 | -3.2% | 3,800 |
| 2012/12/21 | 1,571 | 1,571 | 1,571 | 1,571 | +1 | +0.1% | 300 |
| 2012/12/20 | 1,570 | 1,576 | 1,570 | 1,570 | -40 | -2.5% | 1,900 |
| 2012/12/19 | 1,552 | 1,670 | 1,552 | 1,610 | +63 | +4.1% | 3,900 |
| 2012/12/18 | 1,546 | 1,547 | 1,546 | 1,547 | - | - | 200 |
| 2012/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/14 | 1,520 | 1,539 | 1,520 | 1,521 | -79 | -4.9% | 600 |
| 2012/12/13 | 1,600 | 1,600 | 1,600 | 1,600 | +8 | +0.5% | 1,000 |
| 2012/12/12 | 1,592 | 1,592 | 1,592 | 1,592 | -8 | -0.5% | 100 |
| 2012/12/11 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 5,900 |
| 2012/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/07 | 1,555 | 1,565 | 1,555 | 1,565 | +30 | +2% | 800 |
| 2012/12/06 | 1,541 | 1,541 | 1,535 | 1,535 | -34 | -2.2% | 300 |
| 2012/12/05 | 1,525 | 1,569 | 1,525 | 1,569 | +20 | +1.3% | 2,700 |
| 2012/12/04 | 1,521 | 1,549 | 1,521 | 1,549 | - | - | 500 |
| 2012/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/30 | 1,521 | 1,521 | 1,521 | 1,521 | - | - | 200 |
| 2012/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/28 | 1,520 | 1,520 | 1,520 | 1,520 | +30 | +2% | 1,600 |
| 2012/11/27 | 1,498 | 1,498 | 1,490 | 1,490 | +5 | +0.3% | 300 |
| 2012/11/26 | 1,500 | 1,500 | 1,485 | 1,485 | ±0 | ±0% | 3,300 |
| 2012/11/22 | 1,480 | 1,485 | 1,471 | 1,485 | +6 | +0.4% | 1,000 |
| 2012/11/21 | 1,479 | 1,479 | 1,479 | 1,479 | - | - | 100 |
| 2012/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/19 | 1,443 | 1,443 | 1,443 | 1,443 | - | - | 400 |
| 2012/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/15 | 1,450 | 1,450 | 1,450 | 1,450 | +30 | +2.1% | 300 |
| 2012/11/14 | 1,420 | 1,420 | 1,401 | 1,420 | - | - | 1,000 |
| 2012/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/09 | 1,450 | 1,450 | 1,411 | 1,411 | - | - | 500 |
| 2012/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/07 | 1,435 | 1,450 | 1,435 | 1,450 | - | - | 400 |
3001～
3050
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
