2349 エヌアイデイ

2349
2024/03/27
時価
252億円
PER 予
10.69倍
2010年以降
6.24-20.32倍
(2010-2023年)
PBR
1.12倍
2010年以降
0.68-1.86倍
(2010-2023年)
配当 予
1.4%
ROE 予
10.44%
ROA 予
7.89%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,917
始値
1,939
高値
1,956
安値
1,924
終値 +0.57%
1,928
出来高 +63.64%
1,800

乖離率

株価(5日)
移動平均値
+0.31%
1,922
株価(25日)
移動平均値
+1.42%
1,901
出来高(5日)
移動平均値
-34.78%
2,760

2023/10/25~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/271,9391,9561,9241,928+0.57%1,800252億7509万+1.42%10.691.12
03/261,9171,9171,9011,9170%1,100251億3089万+0.89%10.631.11
03/251,9401,9401,9171,917-1.19%4,700251億3089万+0.89%10.631.11
03/221,9081,9401,9081,940+1.68%4,000254億3241万+2.21%10.761.12
03/211,9001,9081,9001,908+0.9%2,200250億1290万+0.63%10.581.1
03/191,8951,8951,8841,891-0.05%1,500247億9004万-0.26%10.491.09
03/181,8781,8951,8711,892+0.75%1,600248億315万-0.26%10.491.1
03/151,8811,8811,8741,878+1.35%1,100246億1962万-1.05%10.421.09
03/141,8841,8841,8291,853-0.54%2,700242億9188万-2.58%10.281.07
03/131,8841,8961,8631,863-1.58%1,500244億2297万-2.31%10.331.08
03/121,8651,8991,8611,893+1.5%600248億1626万-0.94%10.51.1
03/111,8991,8991,8601,865-1.58%3,700244億4919万-2.61%10.341.08
03/081,8861,8961,8851,895+0.53%7,600248億4248万-1.2%10.511.1
03/071,9791,9801,8641,885-2.89%9,600247億1138万-1.72%10.451.09
03/061,8811,9701,8791,941+3.35%10,300254億4552万+1.15%10.761.12
03/051,8911,8921,8771,878-0.9%2,300246億1962万-2.14%10.421.09
03/041,9001,9001,8821,895-0.63%1,600248億4248万-1.35%10.511.1
03/011,9141,9141,8861,907-0.26%1,000249億9979万-0.73%10.581.1
02/291,9181,9181,8821,912+0.1%3,500250億6534万-0.52%10.61.11
02/281,9001,9101,8901,910+0.05%2,900250億3912万-0.57%10.591.11
02/271,9301,9441,9001,909-1.7%28,000250億2601万-0.57%10.591.1
02/261,9051,9421,8401,942+1.94%8,100254億5862万+1.25%10.771.12
02/221,9181,9301,9011,9050%2,100249億7357万-0.57%10.571.1
02/211,9301,9301,8901,9050%2,700249億7357万-0.52%10.571.1
02/201,9101,9511,9051,9050%1,400249億7357万-0.31%10.571.1
02/191,9451,9501,8601,9050%8,100249億7357万-0.1%10.571.1
02/161,9301,9301,9051,905+1.82%1,300249億7357万+0.16%10.571.1
02/151,8901,9301,8331,871-1.01%4,200245億2785万-1.42%10.381.08
02/141,9031,9061,8891,890-0.68%2,900247億7693万-0.37%10.481.09
02/131,9251,9331,9031,903-1.4%1,100249億4735万+0.42%10.551.1
02/091,9111,9301,9111,930+0.99%600253億131万+2.06%10.71.12
02/081,9661,9841,9111,911-2.8%700250億5223万+1.22%10.61.11
02/071,9821,9821,9511,966-0.81%2,200257億7325万+4.24%10.91.14
02/061,9881,9881,9821,982+1.12%2,000259億8300万+5.37%10.991.15
02/051,9831,9951,9451,960-2%5,700256億9460万+4.53%10.871.13
02/021,9492,0001,9462,000+3.47%6,600262億1898万+7.01%11.091.16
02/011,9051,9331,9051,933+1.1%1,500253億4064万+3.81%10.721.12
01/311,9051,9151,9001,912+0.37%500250億6534万+2.91%10.61.11
01/301,9501,9501,9051,905-1.55%2,200249億7357万+2.75%10.571.1
01/291,9501,9501,9351,935+0.78%1,700253億6686万+4.59%10.731.12
01/261,9141,9431,8631,920+0.37%6,900251億7022万+4.12%10.651.11
01/251,9201,9251,9131,9130%5,900250億7845万+4.02%10.611.11
01/241,9021,9131,8831,913+0.31%4,500250億7845万+4.31%10.611.11
01/231,8971,9111,8871,907+1.82%3,500249億9979万+4.26%10.581.1
01/221,8601,8841,8601,873+0.92%1,700245億5407万+2.63%10.391.08
01/191,8981,8981,8531,856-2.16%3,000243億3121万+1.87%10.291.07
01/181,8981,8981,8641,897+0.9%2,000248億6870万+4.29%10.521.1
01/171,8151,8971,8151,880+4.39%5,300246億4584万+3.64%10.431.09
01/161,8001,8011,8001,801+0.06%300236億1019万-0.5%9.991.04
01/151,7991,8001,7991,800+0.06%400235億9708万-0.5%9.981.04
01/121,8011,8081,7951,799-0.11%1,100235億8397万-0.5%9.981.04
01/111,7991,8101,7911,801-2.07%3,500236億1019万-0.33%9.991.04
01/101,8391,8391,8391,839+0.66%400241億835万+1.88%10.21.06
01/091,8271,8501,8101,827+0.05%1,800239億5103万+1.39%10.131.06
01/051,8501,8501,8261,826-1.24%700239億3792万+1.5%10.131.06
01/041,8481,8491,8461,849+0.05%7,400242億3944万+2.95%10.251.07
2023
12/291,8491,8491,8481,8480%200242億2633万+3.07%10.251.07
12/281,8501,8501,8481,848+0.93%1,300242億2633万+3.24%10.251.07
12/271,8341,8381,8311,831+0.55%5,800240億347万+2.52%10.151.06
12/261,8201,8251,8201,821+0.05%500238億7238万+2.19%10.11.05
12/251,8221,8341,8051,820-0.11%5,200238億5927万+2.36%10.091.05
12/221,8301,8321,8101,822+0.11%3,000238億8549万+2.76%10.11.05
12/211,7961,8201,7961,820+1.34%900238億5927万+3%10.091.05
12/201,7981,7991,7771,796+0.5%1,200235億4464万+1.93%9.961.04
12/191,7901,7901,7861,787-0.28%1,200234億2665万+1.65%9.911.03
12/181,7921,7921,7921,7920%100234億9220万+2.11%9.941.04
12/151,7751,7931,7741,792-0.33%1,400234億9220万+2.34%9.941.04
12/141,8011,8011,7801,798-0.28%400235億7086万+2.92%9.971.04
12/131,8031,8031,8031,8030%300236億3641万+3.38%101.04
12/121,7721,8031,7721,803+1.75%1,300236億3641万+3.62%101.04
12/111,8191,8191,7531,772-0.17%10,800232億3001万+2.01%9.831.03
12/081,7751,7901,7521,7750%3,100232億6934万+2.36%9.841.03
12/071,7701,7751,7661,7750%1,200232億6934万+2.48%9.841.03
12/061,7751,7751,7001,775-0.78%3,200232億6934万+2.6%9.841.03
12/051,7751,7891,7671,789+0.79%1,900234億5287万+3.59%9.921.04
12/041,7461,7801,7461,775+1.54%1,500232億6934万+2.96%9.841.03
12/011,7581,7581,6681,7480%3,200229億1538万+1.57%9.691.01
11/301,7471,7601,7471,748-0.68%1,400229億1538万+1.57%9.691.01
11/291,7641,7691,7441,760-0.23%1,000230億7270万+2.33%9.761.02
11/281,7891,7891,7511,764-0.62%2,600231億2514万+2.68%9.781.02
11/271,7771,7771,7611,775+0.97%4,100232億6934万+3.44%9.841.03
11/241,7401,7581,7401,758+1.09%3,000230億4648万+2.57%9.751.02
11/221,7351,7391,7231,739+0.23%3,000227億9740万+1.46%9.641.01
11/211,7311,7431,7221,735+0.35%800227億4496万+1.34%9.621
11/201,6851,7291,6801,729+2.01%1,700226億6630万+1.05%9.591
11/171,6801,6951,6701,695+0.77%1,700222億2058万-0.94%9.40.98
11/161,6851,6851,6821,682-0.18%500220億5016万-1.64%9.330.97
11/151,6851,6851,6811,685-0.12%300220億8949万-1.35%9.350.98
11/141,6861,6871,6861,687-1.63%500221億1570万-1.17%9.360.98
11/131,7181,7181,7151,715+1.48%300224億8277万+0.35%9.510.99
11/101,6901,6901,6901,690-0.59%200221億5503万-1.17%9.370.98
11/091,6821,7001,6821,700-0.87%900222億8613万-0.76%9.430.98
11/071,7151,7151,7151,7150%1,000224億8277万+0.12%9.510.99
11/061,7301,7301,6881,715-0.35%3,300224億8277万+0.12%9.510.99
11/021,7291,7291,7211,721+1.24%600225億6143万+0.47%9.541
11/011,7491,7491,6551,700-1.9%4,300222億8613万-0.7%9.430.98
10/301,7451,7451,7161,733+1.64%1,900227億1874万+1.23%9.611
10/271,7251,7251,6951,705+0.29%900223億5168万-0.23%9.460.99
10/261,7051,7211,6811,700-0.87%1,600222億8613万-0.47%9.430.98
10/251,7591,7591,7001,715-0.23%4,500224億8277万+0.47%9.510.99

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
908
2,725
8/28
567
1,700
5/18
122,100
40,700
8/24
--+23.23%
8/27
-16.3%
3/28
2009年
3月期
617
1,850
4/2
274
822
11/17
27,300
9,100
10/14
--+16.58%
1/5
-27.07%
10/10
2010年
3月期
500
1,500
3/29
303
910
5/22

910
5/18

他3件
73,500
24,500
5/27
--+24.58%
7/1
-8.44%
9/17
2011年
3月期
499
1,497
4/26
352
1,055
3/16
32,100
10,700
7/26
65億4039万46億929万+7.26%
7/21
-20.38%
3/15
2012年
3月期
510
1,530
3/27
367
1,100
8/9
42,300
14,100
7/25
66億8457万48億590万+16.24%
1/27
-9.61%
8/9
2013年
3月期
573
1,720
1/7
442
1,325
5/18
42,000
14,000
7/25
75億1468万57億8892万+9.67%
7/2
-4.13%
7/31
2014年
3月期
618
1,855
5/23
467
1,400
6/27

1,400
6/7
205,500
68,500
5/23
81億449万61億1660万+9.41%
1/9
-11.79%
6/7
2015年
3月期
1,368
4,105
1/28
503
1,510
4/25
762,000
254,000
1/8
179億3815万65億9844万+45.3%
1/8
-12.31%
3/4
2016年
3月期
1,350
4,050
6/26
610
1,830
2/12
320,100
106,700
6/26
176億9781万79億9678万+32.02%
6/25
-28.82%
8/24
2017年
3月期
1,427
4,280
2/16
717
2,150
4/8
551,100
183,700
6/13
187億287万93億9513万+28.79%
6/13
-12.12%
6/24
2018年
3月期
1,323
3,970
1/23
1,033
3,100
8/14
57,300
19,100
6/26
173億4822万135億4647万+5.29%
10/3
-12.12%
2/6
2019年
3月期
1,517
4,550
11/5
1,100
12/21
81,900
27,300
11/5
198億8272万144億2043万+13.35%
11/6
-7.82%
12/21
2020年
3月期
1,469
2/20
900
3/16
101,400
2/17
192億5784万117億9854万+17.59%
4/24
-24.9%
3/16
2021年
3月期
1,647
6/19
1,053
4/3
87,800
6/19
215億9133万138億429万+13.75%
6/19
-6.13%
8/28
2022年
3月期
1,564
6/24
1,236
5/17
62,300
5/24
205億324万162億332万+8.05%
6/23
-8.59%
5/17
2023年
3月期
1,997
12/13
1,379
5/12
83,200
8/15
261億7965万180億7798万+14.79%
12/12
-10.44%
12/29
最新1,928
2024/3/27
1,800252億7509万+1.42%
1,901

年間値上がり率

2004/12/30 vs 2003/12/30
33%(1.33倍)
2005/12/30 vs 2004/12/30
125%(2.25倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/29
44%(1.44倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/29 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/29
8%(1.08倍)
2011/12/28 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/28
27%(1.27倍)
2013/12/30 vs 2012/12/28
0%(1倍)
2014/12/30 vs 2013/12/30
56%(1.56倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
47%(1.47倍)
2017/12/29 vs 2016/12/30
1%(1.01倍)
2018/12/28 vs 2017/12/29
3%(1.03倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/29 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/29
12%(1.12倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/03/27 vs 2023/12/29
4%(1.04倍)
過去安値
132円(2003/03/10)
1364%(14.64倍)
1,928円(3/27)