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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,750 | 1,792 | 1,750 | 1,770 | +18 | +1% | 170,800 |
| 2022/01/14 | 1,719 | 1,753 | 1,715 | 1,752 | -6 | -0.3% | 361,000 |
| 2022/01/13 | 1,797 | 1,797 | 1,758 | 1,758 | -10 | -0.6% | 309,200 |
| 2022/01/12 | 1,764 | 1,777 | 1,752 | 1,768 | +26 | +1.5% | 303,000 |
| 2022/01/11 | 1,772 | 1,772 | 1,728 | 1,742 | -23 | -1.3% | 337,800 |
| 2022/01/07 | 1,802 | 1,802 | 1,746 | 1,765 | -7 | -0.4% | 321,700 |
| 2022/01/06 | 1,785 | 1,809 | 1,768 | 1,772 | -37 | -2% | 407,800 |
| 2022/01/05 | 1,844 | 1,848 | 1,801 | 1,809 | -11 | -0.6% | 332,600 |
| 2022/01/04 | 1,824 | 1,836 | 1,808 | 1,820 | +15 | +0.8% | 227,500 |
| 2021/12/30 | 1,792 | 1,819 | 1,783 | 1,805 | -6 | -0.3% | 180,900 |
| 2021/12/29 | 1,770 | 1,811 | 1,768 | 1,811 | +28 | +1.6% | 267,400 |
| 2021/12/28 | 1,768 | 1,794 | 1,762 | 1,783 | +26 | +1.5% | 323,100 |
| 2021/12/27 | 1,770 | 1,777 | 1,753 | 1,757 | -23 | -1.3% | 184,100 |
| 2021/12/24 | 1,816 | 1,816 | 1,774 | 1,780 | -37 | -2% | 349,500 |
| 2021/12/23 | 1,888 | 1,888 | 1,806 | 1,817 | +62 | +3.5% | 664,100 |
| 2021/12/22 | 1,772 | 1,772 | 1,742 | 1,755 | -3 | -0.2% | 432,400 |
| 2021/12/21 | 1,720 | 1,765 | 1,713 | 1,758 | +38 | +2.2% | 351,600 |
| 2021/12/20 | 1,733 | 1,748 | 1,710 | 1,720 | -21 | -1.2% | 318,500 |
| 2021/12/17 | 1,782 | 1,782 | 1,719 | 1,741 | -47 | -2.6% | 679,600 |
| 2021/12/16 | 1,829 | 1,832 | 1,782 | 1,788 | -16 | -0.9% | 426,100 |
| 2021/12/15 | 1,831 | 1,838 | 1,801 | 1,804 | -11 | -0.6% | 183,100 |
| 2021/12/14 | 1,860 | 1,861 | 1,810 | 1,815 | -48 | -2.6% | 473,500 |
| 2021/12/13 | 1,870 | 1,881 | 1,856 | 1,863 | +22 | +1.2% | 160,700 |
| 2021/12/10 | 1,864 | 1,864 | 1,832 | 1,841 | -31 | -1.7% | 475,600 |
| 2021/12/09 | 1,888 | 1,890 | 1,864 | 1,872 | +15 | +0.8% | 278,200 |
| 2021/12/08 | 1,880 | 1,880 | 1,846 | 1,857 | -8 | -0.4% | 482,300 |
| 2021/12/07 | 1,852 | 1,865 | 1,822 | 1,865 | +53 | +2.9% | 353,800 |
| 2021/12/06 | 1,810 | 1,848 | 1,803 | 1,812 | -8 | -0.4% | 566,500 |
| 2021/12/03 | 1,806 | 1,824 | 1,788 | 1,820 | +24 | +1.3% | 216,600 |
| 2021/12/02 | 1,804 | 1,838 | 1,796 | 1,796 | -1 | -0.1% | 508,900 |
| 2021/12/01 | 1,799 | 1,810 | 1,776 | 1,797 | -12 | -0.7% | 357,400 |
| 2021/11/30 | 1,849 | 1,867 | 1,807 | 1,809 | -8 | -0.4% | 414,700 |
| 2021/11/29 | 1,831 | 1,859 | 1,813 | 1,817 | -36 | -1.9% | 196,400 |
| 2021/11/26 | 1,889 | 1,889 | 1,834 | 1,853 | -25 | -1.3% | 189,000 |
| 2021/11/25 | 1,880 | 1,892 | 1,856 | 1,878 | +13 | +0.7% | 211,000 |
| 2021/11/24 | 1,890 | 1,909 | 1,863 | 1,865 | -52 | -2.7% | 389,800 |
| 2021/11/22 | 1,930 | 1,932 | 1,913 | 1,917 | -12 | -0.6% | 374,500 |
| 2021/11/19 | 1,910 | 1,933 | 1,908 | 1,929 | -6 | -0.3% | 433,300 |
| 2021/11/18 | 1,947 | 1,951 | 1,910 | 1,935 | +25 | +1.3% | 468,900 |
| 2021/11/17 | 1,913 | 1,924 | 1,900 | 1,910 | -25 | -1.3% | 390,400 |
| 2021/11/16 | 1,964 | 1,977 | 1,934 | 1,935 | -23 | -1.2% | 309,200 |
| 2021/11/15 | 1,985 | 1,993 | 1,953 | 1,958 | +3 | +0.2% | 412,600 |
| 2021/11/12 | 1,914 | 1,970 | 1,910 | 1,955 | +68 | +3.6% | 365,400 |
| 2021/11/11 | 1,916 | 1,916 | 1,875 | 1,887 | -8 | -0.4% | 336,700 |
| 2021/11/10 | 1,899 | 1,924 | 1,881 | 1,895 | +24 | +1.3% | 482,400 |
| 2021/11/09 | 1,904 | 1,905 | 1,861 | 1,871 | -26 | -1.4% | 515,200 |
| 2021/11/08 | 1,954 | 1,954 | 1,896 | 1,897 | -71 | -3.6% | 681,000 |
| 2021/11/05 | 1,950 | 1,980 | 1,919 | 1,968 | +23 | +1.2% | 526,900 |
| 2021/11/04 | 1,925 | 1,957 | 1,858 | 1,945 | +60 | +3.2% | 860,000 |
| 2021/11/02 | 1,879 | 1,912 | 1,875 | 1,885 | +5 | +0.3% | 728,900 |
701～
750
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
