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 |
|---|---|---|---|---|---|---|---|
| 2011/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/02 | 1,201 | 1,202 | 1,153 | 1,153 | -48 | -4% | 4,500 |
| 2011/08/01 | 1,201 | 1,201 | 1,201 | 1,201 | -24 | -2% | 200 |
| 2011/07/29 | 1,228 | 1,229 | 1,225 | 1,225 | -1 | -0.1% | 1,800 |
| 2011/07/28 | 1,260 | 1,260 | 1,226 | 1,226 | -34 | -2.7% | 3,100 |
| 2011/07/27 | 1,255 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 300 |
| 2011/07/26 | 1,277 | 1,277 | 1,251 | 1,255 | -22 | -1.7% | 700 |
| 2011/07/25 | 1,250 | 1,310 | 1,250 | 1,277 | -23 | -1.8% | 14,100 |
| 2011/07/22 | 1,278 | 1,320 | 1,278 | 1,300 | +32 | +2.5% | 2,300 |
| 2011/07/21 | 1,255 | 1,270 | 1,255 | 1,268 | +18 | +1.4% | 1,500 |
| 2011/07/20 | 1,241 | 1,250 | 1,241 | 1,250 | +10 | +0.8% | 2,600 |
| 2011/07/19 | 1,249 | 1,249 | 1,240 | 1,240 | -10 | -0.8% | 1,000 |
| 2011/07/15 | 1,211 | 1,250 | 1,211 | 1,250 | +39 | +3.2% | 1,400 |
| 2011/07/14 | 1,214 | 1,214 | 1,211 | 1,211 | +3 | +0.2% | 700 |
| 2011/07/13 | 1,211 | 1,211 | 1,208 | 1,208 | ±0 | ±0% | 1,300 |
| 2011/07/12 | 1,226 | 1,226 | 1,208 | 1,208 | -18 | -1.5% | 300 |
| 2011/07/11 | 1,221 | 1,226 | 1,221 | 1,226 | +5 | +0.4% | 300 |
| 2011/07/08 | 1,216 | 1,221 | 1,216 | 1,221 | -13 | -1.1% | 400 |
| 2011/07/07 | 1,221 | 1,234 | 1,221 | 1,234 | +23 | +1.9% | 400 |
| 2011/07/06 | 1,209 | 1,211 | 1,209 | 1,211 | +5 | +0.4% | 300 |
| 2011/07/05 | 1,206 | 1,206 | 1,206 | 1,206 | -14 | -1.1% | 200 |
| 2011/07/04 | 1,189 | 1,236 | 1,189 | 1,220 | +3 | +0.2% | 300 |
| 2011/07/01 | 1,237 | 1,237 | 1,217 | 1,217 | +6 | +0.5% | 6,800 |
| 2011/06/30 | 1,202 | 1,211 | 1,202 | 1,211 | +10 | +0.8% | 500 |
| 2011/06/29 | 1,197 | 1,211 | 1,197 | 1,201 | +10 | +0.8% | 300 |
| 2011/06/28 | 1,188 | 1,206 | 1,188 | 1,191 | -17 | -1.4% | 3,700 |
| 2011/06/27 | 1,180 | 1,211 | 1,180 | 1,208 | -22 | -1.8% | 5,600 |
| 2011/06/24 | 1,226 | 1,230 | 1,226 | 1,230 | +3 | +0.2% | 300 |
| 2011/06/23 | 1,224 | 1,232 | 1,224 | 1,227 | +4 | +0.3% | 1,300 |
| 2011/06/22 | 1,221 | 1,230 | 1,221 | 1,223 | +8 | +0.7% | 900 |
| 2011/06/21 | 1,201 | 1,215 | 1,201 | 1,215 | +13 | +1.1% | 700 |
| 2011/06/20 | 1,195 | 1,231 | 1,195 | 1,202 | +14 | +1.2% | 600 |
| 2011/06/17 | 1,204 | 1,204 | 1,188 | 1,188 | +8 | +0.7% | 400 |
| 2011/06/16 | 1,177 | 1,180 | 1,177 | 1,180 | -5 | -0.4% | 600 |
| 2011/06/15 | 1,183 | 1,188 | 1,183 | 1,185 | +2 | +0.2% | 600 |
| 2011/06/14 | 1,176 | 1,183 | 1,176 | 1,183 | +9 | +0.8% | 400 |
| 2011/06/13 | 1,169 | 1,174 | 1,169 | 1,174 | +5 | +0.4% | 300 |
| 2011/06/10 | 1,163 | 1,193 | 1,163 | 1,169 | -53 | -4.3% | 400 |
| 2011/06/09 | 1,163 | 1,222 | 1,162 | 1,222 | +60 | +5.2% | 600 |
| 2011/06/08 | 1,163 | 1,163 | 1,161 | 1,162 | ±0 | ±0% | 600 |
| 2011/06/07 | 1,160 | 1,163 | 1,160 | 1,162 | +2 | +0.2% | 500 |
| 2011/06/06 | 1,160 | 1,161 | 1,160 | 1,160 | ±0 | ±0% | 400 |
| 2011/06/03 | 1,171 | 1,230 | 1,160 | 1,160 | -10 | -0.9% | 500 |
| 2011/06/02 | 1,180 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 500 |
| 2011/06/01 | 1,178 | 1,180 | 1,178 | 1,180 | ±0 | ±0% | 500 |
| 2011/05/31 | 1,180 | 1,200 | 1,180 | 1,180 | +3 | +0.3% | 800 |
| 2011/05/30 | 1,172 | 1,183 | 1,172 | 1,177 | -6 | -0.5% | 4,400 |
| 2011/05/27 | 1,183 | 1,185 | 1,176 | 1,183 | ±0 | ±0% | 600 |
| 2011/05/26 | 1,200 | 1,200 | 1,181 | 1,183 | -17 | -1.4% | 6,200 |
3451～
3500
件表示中 / 3780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 | 234,000円 | +0.1% | -1.9% | 1.24% | 11.26倍 | 1.19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 |
| ベルパーク | 254,300円 | +2.7% | +28.4% | 3.66% | 8.28倍 | 1.21倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ｐｌｕｓｚｅｒｏ | 397,000円 | +35.5% | +119.1% | 0.00% | 80.74倍 | 23.08倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| システムサポＨ | 293,300円 | +18.8% | +20.3% | 2.05% | 17.49倍 | 5.05倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| コ ア | 203,900円 | +9.8% | +10.2% | 2.94% | 11.72倍 | 1.58倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
