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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 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 |
| 2024/02/08 | 1,966 | 1,984 | 1,911 | 1,911 | -55 | -2.8% | 700 |
| 2024/02/07 | 1,982 | 1,982 | 1,951 | 1,966 | -16 | -0.8% | 2,200 |
| 2024/02/06 | 1,988 | 1,988 | 1,982 | 1,982 | +22 | +1.1% | 2,000 |
| 2024/02/05 | 1,983 | 1,995 | 1,945 | 1,960 | -40 | -2% | 5,700 |
| 2024/02/02 | 1,949 | 2,000 | 1,946 | 2,000 | +67 | +3.5% | 6,600 |
| 2024/02/01 | 1,905 | 1,933 | 1,905 | 1,933 | +21 | +1.1% | 1,500 |
| 2024/01/31 | 1,905 | 1,915 | 1,900 | 1,912 | +7 | +0.4% | 500 |
| 2024/01/30 | 1,950 | 1,950 | 1,905 | 1,905 | -30 | -1.6% | 2,200 |
| 2024/01/29 | 1,950 | 1,950 | 1,935 | 1,935 | +15 | +0.8% | 1,700 |
| 2024/01/26 | 1,914 | 1,943 | 1,863 | 1,920 | +7 | +0.4% | 6,900 |
| 2024/01/25 | 1,920 | 1,925 | 1,913 | 1,913 | ±0 | ±0% | 5,900 |
| 2024/01/24 | 1,902 | 1,913 | 1,883 | 1,913 | +6 | +0.3% | 4,500 |
351～
400
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
