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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,629 | 1,643 | 1,609 | 1,629 | -34 | -2% | 609,700 |
| 2022/11/09 | 1,624 | 1,663 | 1,621 | 1,663 | +39 | +2.4% | 405,500 |
| 2022/11/08 | 1,578 | 1,627 | 1,576 | 1,624 | +58 | +3.7% | 397,900 |
| 2022/11/07 | 1,554 | 1,579 | 1,550 | 1,566 | +24 | +1.6% | 295,400 |
| 2022/11/04 | 1,532 | 1,559 | 1,522 | 1,542 | +7 | +0.5% | 615,000 |
| 2022/11/02 | 1,530 | 1,551 | 1,512 | 1,535 | -18 | -1.2% | 627,100 |
| 2022/11/01 | 1,612 | 1,612 | 1,546 | 1,553 | -41 | -2.6% | 623,900 |
| 2022/10/31 | 1,668 | 1,670 | 1,574 | 1,594 | -60 | -3.6% | 1,001,400 |
| 2022/10/28 | 1,635 | 1,720 | 1,610 | 1,654 | +14 | +0.9% | 1,804,400 |
| 2022/10/27 | 1,651 | 1,654 | 1,632 | 1,640 | -12 | -0.7% | 351,400 |
| 2022/10/26 | 1,640 | 1,656 | 1,638 | 1,652 | +32 | +2% | 266,700 |
| 2022/10/25 | 1,637 | 1,637 | 1,614 | 1,620 | -2 | -0.1% | 268,600 |
| 2022/10/24 | 1,618 | 1,636 | 1,613 | 1,622 | +5 | +0.3% | 172,600 |
| 2022/10/21 | 1,615 | 1,625 | 1,614 | 1,617 | -8 | -0.5% | 166,000 |
| 2022/10/20 | 1,619 | 1,628 | 1,615 | 1,625 | -5 | -0.3% | 148,200 |
| 2022/10/19 | 1,624 | 1,633 | 1,620 | 1,630 | +6 | +0.4% | 151,100 |
| 2022/10/18 | 1,626 | 1,638 | 1,614 | 1,624 | +20 | +1.2% | 173,600 |
| 2022/10/17 | 1,608 | 1,613 | 1,589 | 1,604 | -12 | -0.7% | 209,900 |
| 2022/10/14 | 1,616 | 1,630 | 1,602 | 1,616 | +23 | +1.4% | 176,900 |
| 2022/10/13 | 1,608 | 1,617 | 1,586 | 1,593 | -24 | -1.5% | 205,100 |
| 2022/10/12 | 1,604 | 1,624 | 1,600 | 1,617 | +15 | +0.9% | 182,500 |
| 2022/10/11 | 1,598 | 1,628 | 1,591 | 1,602 | -25 | -1.5% | 309,000 |
| 2022/10/07 | 1,608 | 1,631 | 1,593 | 1,627 | -12 | -0.7% | 234,900 |
| 2022/10/06 | 1,629 | 1,648 | 1,625 | 1,639 | +12 | +0.7% | 239,100 |
| 2022/10/05 | 1,630 | 1,639 | 1,620 | 1,627 | ±0 | ±0% | 191,200 |
| 2022/10/04 | 1,601 | 1,630 | 1,600 | 1,627 | +48 | +3% | 227,900 |
| 2022/10/03 | 1,572 | 1,585 | 1,555 | 1,579 | +6 | +0.4% | 243,100 |
| 2022/09/30 | 1,582 | 1,592 | 1,562 | 1,573 | -11 | -0.7% | 258,400 |
| 2022/09/29 | 1,583 | 1,594 | 1,569 | 1,584 | +7 | +0.4% | 286,500 |
| 2022/09/28 | 1,548 | 1,582 | 1,548 | 1,577 | +20 | +1.3% | 356,500 |
| 2022/09/27 | 1,572 | 1,581 | 1,552 | 1,557 | ±0 | ±0% | 295,400 |
| 2022/09/26 | 1,580 | 1,590 | 1,555 | 1,557 | -45 | -2.8% | 337,600 |
| 2022/09/22 | 1,600 | 1,613 | 1,592 | 1,602 | -5 | -0.3% | 245,300 |
| 2022/09/21 | 1,601 | 1,617 | 1,592 | 1,607 | -3 | -0.2% | 203,300 |
| 2022/09/20 | 1,625 | 1,629 | 1,602 | 1,610 | -10 | -0.6% | 337,100 |
| 2022/09/16 | 1,632 | 1,648 | 1,609 | 1,620 | -17 | -1% | 478,100 |
| 2022/09/15 | 1,652 | 1,657 | 1,625 | 1,637 | -25 | -1.5% | 338,900 |
| 2022/09/14 | 1,661 | 1,666 | 1,640 | 1,662 | -34 | -2% | 436,200 |
| 2022/09/13 | 1,709 | 1,709 | 1,691 | 1,696 | -10 | -0.6% | 269,000 |
| 2022/09/12 | 1,728 | 1,728 | 1,702 | 1,706 | -7 | -0.4% | 169,100 |
| 2022/09/09 | 1,694 | 1,721 | 1,694 | 1,713 | +11 | +0.6% | 271,100 |
| 2022/09/08 | 1,696 | 1,715 | 1,693 | 1,702 | +9 | +0.5% | 283,800 |
| 2022/09/07 | 1,682 | 1,701 | 1,666 | 1,693 | -1 | -0.1% | 261,800 |
| 2022/09/06 | 1,695 | 1,715 | 1,686 | 1,694 | -1 | -0.1% | 170,500 |
| 2022/09/05 | 1,685 | 1,698 | 1,678 | 1,695 | -4 | -0.2% | 198,100 |
| 2022/09/02 | 1,732 | 1,734 | 1,692 | 1,699 | -26 | -1.5% | 283,300 |
| 2022/09/01 | 1,722 | 1,737 | 1,721 | 1,725 | -19 | -1.1% | 229,900 |
| 2022/08/31 | 1,709 | 1,744 | 1,701 | 1,744 | +21 | +1.2% | 313,000 |
| 2022/08/30 | 1,678 | 1,728 | 1,673 | 1,723 | +53 | +3.2% | 285,300 |
| 2022/08/29 | 1,662 | 1,680 | 1,651 | 1,670 | -46 | -2.7% | 366,100 |
501～
550
件表示中 / 3586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 | 330,000円 | +1.5% | +17.5% | 0.85% | 27.31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 |
| ＩＩＪ | 292,600円 | +13.0% | +5.8% | 1.20% | 25.13倍 | 3.96倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ＯＢＣ | 709,000円 | +14.4% | +12.7% | 1.34% | 33.94倍 | 3.45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 |
| 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 |
| ＢＩＰＲＯＧＹ | 431,800円 | +4.0% | +3.9% | 2.32% | 17.30倍 | 2.65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 |
市場注目の銘柄
チャート関連のコラム
