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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,731 | 1,737 | 1,708 | 1,716 | -20 | -1.2% | 358,600 |
| 2022/08/25 | 1,731 | 1,738 | 1,717 | 1,736 | +6 | +0.3% | 298,800 |
| 2022/08/24 | 1,767 | 1,767 | 1,730 | 1,730 | -32 | -1.8% | 332,600 |
| 2022/08/23 | 1,795 | 1,796 | 1,755 | 1,762 | -53 | -2.9% | 418,800 |
| 2022/08/22 | 1,792 | 1,816 | 1,788 | 1,815 | ±0 | ±0% | 227,800 |
| 2022/08/19 | 1,825 | 1,832 | 1,809 | 1,815 | +6 | +0.3% | 281,500 |
| 2022/08/18 | 1,790 | 1,815 | 1,788 | 1,809 | +20 | +1.1% | 262,400 |
| 2022/08/17 | 1,785 | 1,789 | 1,769 | 1,789 | +5 | +0.3% | 370,400 |
| 2022/08/16 | 1,796 | 1,799 | 1,777 | 1,784 | -5 | -0.3% | 263,900 |
| 2022/08/15 | 1,811 | 1,815 | 1,781 | 1,789 | -21 | -1.2% | 233,900 |
| 2022/08/12 | 1,782 | 1,829 | 1,777 | 1,810 | +33 | +1.9% | 377,100 |
| 2022/08/10 | 1,765 | 1,777 | 1,749 | 1,777 | +14 | +0.8% | 142,300 |
| 2022/08/09 | 1,786 | 1,793 | 1,760 | 1,763 | -4 | -0.2% | 213,500 |
| 2022/08/08 | 1,770 | 1,772 | 1,752 | 1,767 | -11 | -0.6% | 240,200 |
| 2022/08/05 | 1,763 | 1,779 | 1,748 | 1,778 | +45 | +2.6% | 326,200 |
| 2022/08/04 | 1,740 | 1,740 | 1,722 | 1,733 | -4 | -0.2% | 318,300 |
| 2022/08/03 | 1,763 | 1,768 | 1,730 | 1,737 | -6 | -0.3% | 340,200 |
| 2022/08/02 | 1,787 | 1,794 | 1,720 | 1,743 | -55 | -3.1% | 669,500 |
| 2022/08/01 | 1,810 | 1,823 | 1,778 | 1,798 | -31 | -1.7% | 814,500 |
| 2022/07/29 | 1,819 | 1,872 | 1,809 | 1,829 | +5 | +0.3% | 1,131,500 |
| 2022/07/28 | 1,996 | 2,005 | 1,791 | 1,824 | -168 | -8.4% | 1,194,400 |
| 2022/07/27 | 1,984 | 2,008 | 1,983 | 1,992 | +8 | +0.4% | 258,600 |
| 2022/07/26 | 1,989 | 1,995 | 1,966 | 1,984 | +4 | +0.2% | 214,300 |
| 2022/07/25 | 1,973 | 1,981 | 1,961 | 1,980 | -12 | -0.6% | 145,000 |
| 2022/07/22 | 1,967 | 2,001 | 1,959 | 1,992 | +30 | +1.5% | 224,000 |
| 2022/07/21 | 1,932 | 1,971 | 1,932 | 1,962 | +12 | +0.6% | 168,700 |
| 2022/07/20 | 1,928 | 1,952 | 1,913 | 1,950 | +45 | +2.4% | 262,600 |
| 2022/07/19 | 1,904 | 1,911 | 1,888 | 1,905 | +1 | +0.1% | 191,500 |
| 2022/07/15 | 1,906 | 1,929 | 1,875 | 1,904 | +17 | +0.9% | 252,000 |
| 2022/07/14 | 1,883 | 1,899 | 1,870 | 1,887 | +2 | +0.1% | 175,800 |
| 2022/07/13 | 1,888 | 1,897 | 1,873 | 1,885 | -14 | -0.7% | 220,600 |
| 2022/07/12 | 1,913 | 1,917 | 1,890 | 1,899 | -35 | -1.8% | 270,100 |
| 2022/07/11 | 1,960 | 1,965 | 1,916 | 1,934 | +1 | +0.1% | 256,400 |
| 2022/07/08 | 1,962 | 1,965 | 1,928 | 1,933 | ±0 | ±0% | 484,900 |
| 2022/07/07 | 1,904 | 1,950 | 1,895 | 1,933 | +46 | +2.4% | 417,800 |
| 2022/07/06 | 1,855 | 1,902 | 1,853 | 1,887 | +20 | +1.1% | 275,100 |
| 2022/07/05 | 1,868 | 1,880 | 1,851 | 1,867 | +10 | +0.5% | 275,100 |
| 2022/07/04 | 1,825 | 1,864 | 1,824 | 1,857 | +46 | +2.5% | 226,100 |
| 2022/07/01 | 1,827 | 1,835 | 1,799 | 1,811 | -23 | -1.3% | 399,200 |
| 2022/06/30 | 1,874 | 1,884 | 1,832 | 1,834 | -38 | -2% | 260,100 |
| 2022/06/29 | 1,851 | 1,882 | 1,837 | 1,872 | +16 | +0.9% | 442,000 |
| 2022/06/28 | 1,833 | 1,856 | 1,832 | 1,856 | +12 | +0.7% | 167,900 |
| 2022/06/27 | 1,860 | 1,867 | 1,833 | 1,844 | -9 | -0.5% | 171,500 |
| 2022/06/24 | 1,853 | 1,860 | 1,832 | 1,853 | +40 | +2.2% | 219,500 |
| 2022/06/23 | 1,844 | 1,848 | 1,810 | 1,813 | +7 | +0.4% | 201,100 |
| 2022/06/22 | 1,841 | 1,846 | 1,801 | 1,806 | -17 | -0.9% | 218,400 |
| 2022/06/21 | 1,783 | 1,831 | 1,783 | 1,823 | +47 | +2.6% | 253,400 |
| 2022/06/20 | 1,790 | 1,802 | 1,760 | 1,776 | +10 | +0.6% | 399,400 |
| 2022/06/17 | 1,750 | 1,773 | 1,743 | 1,766 | -15 | -0.8% | 523,900 |
| 2022/06/16 | 1,822 | 1,831 | 1,774 | 1,781 | -28 | -1.5% | 215,000 |
551～
600
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
