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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,323 | 1,330 | 1,315 | 1,330 | -15 | -1.1% | 1,300 |
| 2010/06/23 | 1,349 | 1,349 | 1,345 | 1,345 | +45 | +3.5% | 200 |
| 2010/06/22 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,100 |
| 2010/06/21 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 800 |
| 2010/06/18 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 200 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2010/06/15 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2010/06/14 | 1,292 | 1,300 | 1,292 | 1,300 | +67 | +5.4% | 200 |
| 2010/06/11 | 1,232 | 1,233 | 1,232 | 1,233 | - | - | 300 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 1,207 | 1,207 | 1,204 | 1,204 | -16 | -1.3% | 200 |
| 2010/06/08 | 1,220 | 1,220 | 1,220 | 1,220 | +15 | +1.2% | 100 |
| 2010/06/07 | 1,205 | 1,205 | 1,205 | 1,205 | -28 | -2.3% | 200 |
| 2010/06/04 | 1,230 | 1,242 | 1,230 | 1,233 | - | - | 1,600 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 1,250 | 1,250 | 1,230 | 1,230 | -40 | -3.1% | 600 |
| 2010/06/01 | 1,275 | 1,275 | 1,270 | 1,270 | - | - | 700 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 1,231 | 1,280 | 1,231 | 1,275 | +16 | +1.3% | 5,200 |
| 2010/05/27 | 1,300 | 1,300 | 1,230 | 1,259 | -41 | -3.2% | 3,100 |
| 2010/05/26 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 1,200 |
| 2010/05/25 | 1,335 | 1,340 | 1,310 | 1,320 | -45 | -3.3% | 5,700 |
| 2010/05/24 | 1,365 | 1,370 | 1,365 | 1,365 | +10 | +0.7% | 1,200 |
| 2010/05/21 | 1,360 | 1,360 | 1,330 | 1,355 | -15 | -1.1% | 2,900 |
| 2010/05/20 | 1,390 | 1,390 | 1,355 | 1,370 | -15 | -1.1% | 900 |
| 2010/05/19 | 1,385 | 1,385 | 1,385 | 1,385 | - | - | 200 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 300 |
| 2010/05/14 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2010/05/13 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 1,500 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 1,399 | 1,400 | 1,399 | 1,400 | - | - | 500 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 1,380 | 1,400 | 1,380 | 1,400 | -25 | -1.8% | 2,600 |
| 2010/05/06 | 1,406 | 1,426 | 1,406 | 1,425 | -41 | -2.8% | 1,300 |
| 2010/04/30 | 1,466 | 1,466 | 1,466 | 1,466 | ±0 | ±0% | 100 |
| 2010/04/28 | 1,466 | 1,466 | 1,466 | 1,466 | -30 | -2% | 2,600 |
| 2010/04/27 | 1,490 | 1,496 | 1,490 | 1,496 | +3 | +0.2% | 1,200 |
| 2010/04/26 | 1,421 | 1,497 | 1,421 | 1,493 | +12 | +0.8% | 4,400 |
| 2010/04/23 | 1,471 | 1,484 | 1,470 | 1,481 | +11 | +0.7% | 1,200 |
| 2010/04/22 | 1,478 | 1,487 | 1,470 | 1,470 | - | - | 1,800 |
| 2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/20 | 1,445 | 1,460 | 1,445 | 1,460 | +15 | +1% | 1,000 |
| 2010/04/19 | 1,445 | 1,445 | 1,435 | 1,445 | -20 | -1.4% | 600 |
| 2010/04/16 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 500 |
| 2010/04/15 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 500 |
| 2010/04/14 | 1,450 | 1,465 | 1,450 | 1,465 | +38 | +2.7% | 700 |
| 2010/04/13 | 1,467 | 1,467 | 1,427 | 1,427 | +20 | +1.4% | 300 |
| 2010/04/12 | 1,351 | 1,420 | 1,350 | 1,407 | +76 | +5.7% | 1,700 |
3401～
3450
件表示中 / 3457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 | 211,900円 | +3.2% | -11.7% | 1.32% | 12.25倍 | 1.17倍 |
|
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 |
| ブレインＰ | 126,600円 | +7.2% | +79.5% | 0.63% | 31.77倍 | 5.22倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| インテリＷ | 106,400円 | +12.2% | +42.9% | 3.76% | 17.52倍 | 3.17倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| 電算シスＨＤ | 257,100円 | +10.3% | +2.5% | 1.56% | 9.80倍 | 1.33倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| コ ア | 186,400円 | +8.3% | +5.6% | 2.95% | 11.14倍 | 1.57倍 |
|
独立系ＳＩ。車載向けなどの組み込みソフトから電子看板などソリューション事業に軸足移行 |
市場注目の銘柄
チャート関連のコラム
