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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,782 | 1,805 | 1,769 | 1,786 | -19 | -1.1% | 304,800 |
| 2022/03/30 | 1,793 | 1,806 | 1,773 | 1,805 | +29 | +1.6% | 300,600 |
| 2022/03/29 | 1,777 | 1,786 | 1,750 | 1,776 | +2 | +0.1% | 445,400 |
| 2022/03/28 | 1,795 | 1,797 | 1,773 | 1,774 | -30 | -1.7% | 195,100 |
| 2022/03/25 | 1,809 | 1,814 | 1,790 | 1,804 | +5 | +0.3% | 293,300 |
| 2022/03/24 | 1,799 | 1,805 | 1,763 | 1,799 | -7 | -0.4% | 305,100 |
| 2022/03/23 | 1,800 | 1,814 | 1,796 | 1,806 | +21 | +1.2% | 325,200 |
| 2022/03/22 | 1,790 | 1,805 | 1,772 | 1,785 | +23 | +1.3% | 371,000 |
| 2022/03/18 | 1,753 | 1,770 | 1,745 | 1,762 | +22 | +1.3% | 377,600 |
| 2022/03/17 | 1,737 | 1,751 | 1,709 | 1,740 | +27 | +1.6% | 290,700 |
| 2022/03/16 | 1,720 | 1,720 | 1,695 | 1,713 | +33 | +2% | 344,900 |
| 2022/03/15 | 1,660 | 1,699 | 1,656 | 1,680 | -11 | -0.7% | 390,400 |
| 2022/03/14 | 1,700 | 1,709 | 1,679 | 1,691 | -4 | -0.2% | 259,700 |
| 2022/03/11 | 1,671 | 1,709 | 1,671 | 1,695 | -28 | -1.6% | 357,600 |
| 2022/03/10 | 1,722 | 1,726 | 1,700 | 1,723 | +65 | +3.9% | 282,200 |
| 2022/03/09 | 1,675 | 1,687 | 1,645 | 1,658 | -8 | -0.5% | 488,100 |
| 2022/03/08 | 1,649 | 1,704 | 1,649 | 1,666 | +4 | +0.2% | 409,500 |
| 2022/03/07 | 1,650 | 1,673 | 1,642 | 1,662 | -38 | -2.2% | 398,700 |
| 2022/03/04 | 1,716 | 1,723 | 1,686 | 1,700 | -27 | -1.6% | 308,200 |
| 2022/03/03 | 1,755 | 1,755 | 1,719 | 1,727 | -7 | -0.4% | 239,700 |
| 2022/03/02 | 1,745 | 1,766 | 1,725 | 1,734 | -42 | -2.4% | 249,100 |
| 2022/03/01 | 1,755 | 1,786 | 1,745 | 1,776 | +20 | +1.1% | 491,100 |
| 2022/02/28 | 1,770 | 1,770 | 1,736 | 1,756 | +3 | +0.2% | 466,200 |
| 2022/02/25 | 1,726 | 1,757 | 1,714 | 1,753 | +50 | +2.9% | 246,100 |
| 2022/02/24 | 1,692 | 1,728 | 1,688 | 1,703 | -28 | -1.6% | 242,400 |
| 2022/02/22 | 1,735 | 1,755 | 1,720 | 1,731 | -27 | -1.5% | 163,500 |
| 2022/02/21 | 1,707 | 1,764 | 1,701 | 1,758 | +36 | +2.1% | 312,000 |
| 2022/02/18 | 1,700 | 1,734 | 1,679 | 1,722 | -15 | -0.9% | 454,800 |
| 2022/02/17 | 1,781 | 1,790 | 1,735 | 1,737 | -37 | -2.1% | 304,200 |
| 2022/02/16 | 1,800 | 1,816 | 1,761 | 1,774 | -16 | -0.9% | 357,000 |
| 2022/02/15 | 1,779 | 1,799 | 1,768 | 1,790 | +12 | +0.7% | 203,700 |
| 2022/02/14 | 1,805 | 1,811 | 1,767 | 1,778 | -63 | -3.4% | 482,200 |
| 2022/02/10 | 1,800 | 1,842 | 1,798 | 1,841 | +68 | +3.8% | 499,100 |
| 2022/02/09 | 1,773 | 1,784 | 1,754 | 1,773 | +17 | +1% | 659,400 |
| 2022/02/08 | 1,759 | 1,782 | 1,747 | 1,756 | +24 | +1.4% | 502,300 |
| 2022/02/07 | 1,740 | 1,750 | 1,702 | 1,732 | -2 | -0.1% | 439,900 |
| 2022/02/04 | 1,704 | 1,756 | 1,702 | 1,734 | +13 | +0.8% | 434,400 |
| 2022/02/03 | 1,718 | 1,732 | 1,697 | 1,721 | -37 | -2.1% | 737,500 |
| 2022/02/02 | 1,702 | 1,766 | 1,700 | 1,758 | +101 | +6.1% | 720,500 |
| 2022/02/01 | 1,805 | 1,805 | 1,586 | 1,657 | +15 | +0.9% | 1,445,200 |
| 2022/01/31 | 1,653 | 1,666 | 1,530 | 1,642 | +2 | +0.1% | 1,302,600 |
| 2022/01/28 | 1,705 | 1,717 | 1,640 | 1,640 | -63 | -3.7% | 601,800 |
| 2022/01/27 | 1,776 | 1,781 | 1,701 | 1,703 | -59 | -3.3% | 479,900 |
| 2022/01/26 | 1,745 | 1,776 | 1,732 | 1,762 | +27 | +1.6% | 367,300 |
| 2022/01/25 | 1,807 | 1,807 | 1,719 | 1,735 | -76 | -4.2% | 605,900 |
| 2022/01/24 | 1,790 | 1,822 | 1,776 | 1,811 | +11 | +0.6% | 339,100 |
| 2022/01/21 | 1,773 | 1,800 | 1,766 | 1,800 | +3 | +0.2% | 234,900 |
| 2022/01/20 | 1,748 | 1,800 | 1,740 | 1,797 | +53 | +3% | 501,600 |
| 2022/01/19 | 1,758 | 1,769 | 1,741 | 1,744 | -21 | -1.2% | 515,700 |
| 2022/01/18 | 1,775 | 1,791 | 1,755 | 1,765 | -5 | -0.3% | 223,200 |
651～
700
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
