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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,821 | 1,833 | 1,797 | 1,809 | ±0 | ±0% | 255,400 |
| 2022/06/14 | 1,800 | 1,822 | 1,792 | 1,809 | -21 | -1.1% | 171,000 |
| 2022/06/13 | 1,829 | 1,846 | 1,814 | 1,830 | -33 | -1.8% | 181,900 |
| 2022/06/10 | 1,860 | 1,884 | 1,854 | 1,863 | -20 | -1.1% | 235,600 |
| 2022/06/09 | 1,895 | 1,910 | 1,879 | 1,883 | +3 | +0.2% | 192,800 |
| 2022/06/08 | 1,994 | 1,999 | 1,875 | 1,880 | +46 | +2.5% | 530,200 |
| 2022/06/07 | 1,842 | 1,842 | 1,823 | 1,834 | -12 | -0.7% | 139,500 |
| 2022/06/06 | 1,835 | 1,854 | 1,832 | 1,846 | -22 | -1.2% | 157,600 |
| 2022/06/03 | 1,879 | 1,880 | 1,850 | 1,868 | +8 | +0.4% | 137,600 |
| 2022/06/02 | 1,860 | 1,862 | 1,834 | 1,860 | +17 | +0.9% | 196,300 |
| 2022/06/01 | 1,855 | 1,855 | 1,828 | 1,843 | +18 | +1% | 197,600 |
| 2022/05/31 | 1,863 | 1,863 | 1,818 | 1,825 | -46 | -2.5% | 313,500 |
| 2022/05/30 | 1,851 | 1,878 | 1,842 | 1,871 | +40 | +2.2% | 425,400 |
| 2022/05/27 | 1,859 | 1,859 | 1,815 | 1,831 | -2 | -0.1% | 199,600 |
| 2022/05/26 | 1,832 | 1,863 | 1,829 | 1,833 | +1 | +0.1% | 175,700 |
| 2022/05/25 | 1,832 | 1,843 | 1,813 | 1,832 | +2 | +0.1% | 160,700 |
| 2022/05/24 | 1,866 | 1,872 | 1,827 | 1,830 | -46 | -2.5% | 184,100 |
| 2022/05/23 | 1,857 | 1,878 | 1,848 | 1,876 | +59 | +3.2% | 282,000 |
| 2022/05/20 | 1,799 | 1,827 | 1,777 | 1,817 | +27 | +1.5% | 357,800 |
| 2022/05/19 | 1,768 | 1,801 | 1,761 | 1,790 | +7 | +0.4% | 322,200 |
| 2022/05/18 | 1,776 | 1,799 | 1,760 | 1,783 | +21 | +1.2% | 304,800 |
| 2022/05/17 | 1,781 | 1,782 | 1,746 | 1,762 | -32 | -1.8% | 281,400 |
| 2022/05/16 | 1,796 | 1,811 | 1,784 | 1,794 | +19 | +1.1% | 251,900 |
| 2022/05/13 | 1,751 | 1,788 | 1,736 | 1,775 | +25 | +1.4% | 412,100 |
| 2022/05/12 | 1,795 | 1,808 | 1,746 | 1,750 | -85 | -4.6% | 405,500 |
| 2022/05/11 | 1,801 | 1,849 | 1,801 | 1,835 | +34 | +1.9% | 411,500 |
| 2022/05/10 | 1,821 | 1,830 | 1,765 | 1,801 | -30 | -1.6% | 366,200 |
| 2022/05/09 | 1,874 | 1,875 | 1,824 | 1,831 | -49 | -2.6% | 432,700 |
| 2022/05/06 | 1,824 | 1,902 | 1,824 | 1,880 | +66 | +3.6% | 702,000 |
| 2022/05/02 | 1,784 | 1,833 | 1,751 | 1,814 | -36 | -1.9% | 636,800 |
| 2022/04/28 | 1,794 | 1,867 | 1,740 | 1,850 | +96 | +5.5% | 757,700 |
| 2022/04/27 | 1,720 | 1,763 | 1,711 | 1,754 | ±0 | ±0% | 448,700 |
| 2022/04/26 | 1,741 | 1,757 | 1,722 | 1,754 | +14 | +0.8% | 387,200 |
| 2022/04/25 | 1,750 | 1,768 | 1,732 | 1,740 | -5 | -0.3% | 451,400 |
| 2022/04/22 | 1,697 | 1,747 | 1,683 | 1,745 | +38 | +2.2% | 742,300 |
| 2022/04/21 | 1,684 | 1,719 | 1,674 | 1,707 | +28 | +1.7% | 296,300 |
| 2022/04/20 | 1,686 | 1,724 | 1,672 | 1,679 | +31 | +1.9% | 505,400 |
| 2022/04/19 | 1,646 | 1,654 | 1,631 | 1,648 | +5 | +0.3% | 250,700 |
| 2022/04/18 | 1,659 | 1,665 | 1,622 | 1,643 | -42 | -2.5% | 226,900 |
| 2022/04/15 | 1,656 | 1,688 | 1,647 | 1,685 | +20 | +1.2% | 228,400 |
| 2022/04/14 | 1,671 | 1,683 | 1,661 | 1,665 | +3 | +0.2% | 122,700 |
| 2022/04/13 | 1,619 | 1,668 | 1,609 | 1,662 | +31 | +1.9% | 322,600 |
| 2022/04/12 | 1,654 | 1,664 | 1,631 | 1,631 | -39 | -2.3% | 207,400 |
| 2022/04/11 | 1,706 | 1,706 | 1,664 | 1,670 | -36 | -2.1% | 196,200 |
| 2022/04/08 | 1,721 | 1,737 | 1,692 | 1,706 | -8 | -0.5% | 238,300 |
| 2022/04/07 | 1,720 | 1,724 | 1,685 | 1,714 | -25 | -1.4% | 223,300 |
| 2022/04/06 | 1,765 | 1,781 | 1,737 | 1,739 | -45 | -2.5% | 190,800 |
| 2022/04/05 | 1,776 | 1,784 | 1,748 | 1,784 | +26 | +1.5% | 223,400 |
| 2022/04/04 | 1,762 | 1,766 | 1,731 | 1,758 | +5 | +0.3% | 276,200 |
| 2022/04/01 | 1,772 | 1,773 | 1,740 | 1,753 | -33 | -1.8% | 277,700 |
601～
650
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
