ＮＥＣネッツエスアイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,752 | 1,770 | 1,750 | 1,765 | +23 | +1.3% | 165,800 |
| 2023/01/23 | 1,722 | 1,744 | 1,717 | 1,742 | +33 | +1.9% | 199,700 |
| 2023/01/20 | 1,703 | 1,713 | 1,691 | 1,709 | +3 | +0.2% | 192,500 |
| 2023/01/19 | 1,695 | 1,710 | 1,682 | 1,706 | -5 | -0.3% | 152,100 |
| 2023/01/18 | 1,692 | 1,724 | 1,684 | 1,711 | +24 | +1.4% | 189,100 |
| 2023/01/17 | 1,676 | 1,692 | 1,671 | 1,687 | +12 | +0.7% | 163,800 |
| 2023/01/16 | 1,675 | 1,684 | 1,664 | 1,675 | -8 | -0.5% | 228,100 |
| 2023/01/13 | 1,672 | 1,692 | 1,672 | 1,683 | +8 | +0.5% | 377,400 |
| 2023/01/12 | 1,683 | 1,692 | 1,670 | 1,675 | +4 | +0.2% | 219,200 |
| 2023/01/11 | 1,659 | 1,680 | 1,647 | 1,671 | +2 | +0.1% | 269,400 |
| 2023/01/10 | 1,705 | 1,720 | 1,661 | 1,669 | -34 | -2% | 403,400 |
| 2023/01/06 | 1,674 | 1,724 | 1,668 | 1,703 | +15 | +0.9% | 495,000 |
| 2023/01/05 | 1,683 | 1,698 | 1,671 | 1,688 | +38 | +2.3% | 454,000 |
| 2023/01/04 | 1,652 | 1,652 | 1,630 | 1,650 | -2 | -0.1% | 315,300 |
| 2022/12/30 | 1,650 | 1,674 | 1,650 | 1,652 | +2 | +0.1% | 169,400 |
| 2022/12/29 | 1,632 | 1,651 | 1,620 | 1,650 | +25 | +1.5% | 144,100 |
| 2022/12/28 | 1,634 | 1,637 | 1,609 | 1,625 | -17 | -1% | 203,100 |
| 2022/12/27 | 1,649 | 1,656 | 1,637 | 1,642 | -3 | -0.2% | 118,500 |
| 2022/12/26 | 1,660 | 1,663 | 1,644 | 1,645 | -8 | -0.5% | 171,700 |
| 2022/12/23 | 1,632 | 1,658 | 1,629 | 1,653 | +17 | +1% | 325,900 |
| 2022/12/22 | 1,609 | 1,638 | 1,600 | 1,636 | +27 | +1.7% | 239,300 |
| 2022/12/21 | 1,603 | 1,621 | 1,590 | 1,609 | +9 | +0.6% | 300,500 |
| 2022/12/20 | 1,638 | 1,638 | 1,580 | 1,600 | -40 | -2.4% | 323,000 |
| 2022/12/19 | 1,622 | 1,651 | 1,618 | 1,640 | +17 | +1% | 265,500 |
| 2022/12/16 | 1,610 | 1,624 | 1,604 | 1,623 | +3 | +0.2% | 258,900 |
| 2022/12/15 | 1,622 | 1,626 | 1,610 | 1,620 | -2 | -0.1% | 184,900 |
| 2022/12/14 | 1,625 | 1,627 | 1,608 | 1,622 | +13 | +0.8% | 194,200 |
| 2022/12/13 | 1,620 | 1,630 | 1,609 | 1,609 | -8 | -0.5% | 301,300 |
| 2022/12/12 | 1,607 | 1,624 | 1,607 | 1,617 | +3 | +0.2% | 223,800 |
| 2022/12/09 | 1,602 | 1,620 | 1,597 | 1,614 | +5 | +0.3% | 201,900 |
| 2022/12/08 | 1,619 | 1,637 | 1,601 | 1,609 | -10 | -0.6% | 184,200 |
| 2022/12/07 | 1,596 | 1,625 | 1,594 | 1,619 | +9 | +0.6% | 276,300 |
| 2022/12/06 | 1,612 | 1,617 | 1,601 | 1,610 | -3 | -0.2% | 227,600 |
| 2022/12/05 | 1,628 | 1,634 | 1,603 | 1,613 | -13 | -0.8% | 201,400 |
| 2022/12/02 | 1,631 | 1,639 | 1,593 | 1,626 | -11 | -0.7% | 350,200 |
| 2022/12/01 | 1,645 | 1,658 | 1,635 | 1,637 | -5 | -0.3% | 236,400 |
| 2022/11/30 | 1,655 | 1,658 | 1,638 | 1,642 | -25 | -1.5% | 292,800 |
| 2022/11/29 | 1,687 | 1,691 | 1,659 | 1,667 | -12 | -0.7% | 322,200 |
| 2022/11/28 | 1,709 | 1,710 | 1,671 | 1,679 | -30 | -1.8% | 285,700 |
| 2022/11/25 | 1,708 | 1,726 | 1,699 | 1,709 | +5 | +0.3% | 220,100 |
| 2022/11/24 | 1,670 | 1,706 | 1,669 | 1,704 | +32 | +1.9% | 307,300 |
| 2022/11/22 | 1,684 | 1,695 | 1,661 | 1,672 | -20 | -1.2% | 271,300 |
| 2022/11/21 | 1,678 | 1,694 | 1,671 | 1,692 | +2 | +0.1% | 295,600 |
| 2022/11/18 | 1,705 | 1,708 | 1,687 | 1,690 | +11 | +0.7% | 312,100 |
| 2022/11/17 | 1,683 | 1,692 | 1,669 | 1,679 | -9 | -0.5% | 239,800 |
| 2022/11/16 | 1,663 | 1,692 | 1,656 | 1,688 | +28 | +1.7% | 411,500 |
| 2022/11/15 | 1,683 | 1,688 | 1,653 | 1,660 | -17 | -1% | 376,500 |
| 2022/11/14 | 1,690 | 1,703 | 1,674 | 1,677 | -5 | -0.3% | 392,900 |
| 2022/11/11 | 1,669 | 1,692 | 1,644 | 1,682 | +53 | +3.3% | 549,600 |
| 2022/11/10 | 1,629 | 1,643 | 1,609 | 1,629 | -34 | -2% | 609,700 |
451～
500
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ＮＥＳＩＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＥＳＩＣ | 329,500円 | +1.5% | +17.5% | 0.85% | 27.27倍 | 3.21倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
| コーエーテクモ | 164,600円 | +6.4% | -12.6% | 2.92% | 17.33倍 | 3.04倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＯＢＣ | 709,600円 | +14.4% | +12.7% | 1.34% | 33.97倍 | 3.46倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＢＩＰＲＯＧＹ | 430,700円 | +4.0% | +3.9% | 2.32% | 17.26倍 | 2.64倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、流通など幅広い業種と取引 |
| 東 映 | 591,000円 | +0.2% | -1.7% | 0.20% | 27.31倍 | 1.49倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
