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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 100 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 1,400 | 1,449 | 1,400 | 1,449 | -1 | -0.1% | 1,100 |
| 2010/08/06 | 1,450 | 1,450 | 1,450 | 1,450 | +50 | +3.6% | 2,300 |
| 2010/08/05 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 100 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 100 |
| 2010/08/02 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 1,400 | 1,400 | 1,400 | 1,400 | -35 | -2.4% | 1,500 |
| 2010/07/28 | 1,470 | 1,470 | 1,435 | 1,435 | -5 | -0.3% | 2,300 |
| 2010/07/27 | 1,424 | 1,440 | 1,424 | 1,440 | +20 | +1.4% | 700 |
| 2010/07/26 | 1,429 | 1,429 | 1,420 | 1,420 | +14 | +1% | 10,700 |
| 2010/07/23 | 1,410 | 1,410 | 1,406 | 1,406 | -14 | -1% | 600 |
| 2010/07/22 | 1,420 | 1,420 | 1,410 | 1,420 | +1 | +0.1% | 1,100 |
| 2010/07/21 | 1,402 | 1,419 | 1,401 | 1,419 | +19 | +1.4% | 800 |
| 2010/07/20 | 1,399 | 1,400 | 1,390 | 1,400 | +24 | +1.7% | 900 |
| 2010/07/16 | 1,380 | 1,380 | 1,376 | 1,376 | -12 | -0.9% | 1,400 |
| 2010/07/15 | 1,388 | 1,388 | 1,388 | 1,388 | +10 | +0.7% | 500 |
| 2010/07/14 | 1,385 | 1,395 | 1,362 | 1,378 | -6 | -0.4% | 4,200 |
| 2010/07/13 | 1,360 | 1,384 | 1,360 | 1,384 | +34 | +2.5% | 600 |
| 2010/07/12 | 1,351 | 1,351 | 1,350 | 1,350 | - | - | 300 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 1,343 | 1,343 | 1,343 | 1,343 | +43 | +3.3% | 100 |
| 2010/07/02 | 1,300 | 1,300 | 1,300 | 1,300 | -1 | -0.1% | 500 |
| 2010/07/01 | 1,301 | 1,301 | 1,301 | 1,301 | -29 | -2.2% | 500 |
| 2010/06/30 | 1,350 | 1,350 | 1,330 | 1,330 | +19 | +1.4% | 6,700 |
| 2010/06/29 | 1,301 | 1,361 | 1,301 | 1,311 | -40 | -3% | 1,500 |
| 2010/06/28 | 1,351 | 1,351 | 1,351 | 1,351 | +39 | +3% | 2,300 |
| 2010/06/25 | 1,350 | 1,350 | 1,300 | 1,312 | -18 | -1.4% | 4,100 |
| 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 |
3601～
3650
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
