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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,128 | 1,130 | 1,106 | 1,111 | -16 | -1.4% | 47,500 |
| 2010/08/03 | 1,125 | 1,129 | 1,115 | 1,127 | +7 | +0.6% | 74,000 |
| 2010/08/02 | 1,125 | 1,137 | 1,107 | 1,120 | -5 | -0.4% | 95,400 |
| 2010/07/30 | 1,127 | 1,135 | 1,091 | 1,125 | +33 | +3% | 240,000 |
| 2010/07/29 | 1,078 | 1,095 | 1,069 | 1,092 | +14 | +1.3% | 96,800 |
| 2010/07/28 | 1,088 | 1,092 | 1,069 | 1,078 | +1 | +0.1% | 71,100 |
| 2010/07/27 | 1,074 | 1,081 | 1,063 | 1,077 | +6 | +0.6% | 43,400 |
| 2010/07/26 | 1,088 | 1,105 | 1,062 | 1,071 | -5 | -0.5% | 99,400 |
| 2010/07/23 | 1,076 | 1,086 | 1,062 | 1,076 | +22 | +2.1% | 65,300 |
| 2010/07/22 | 1,077 | 1,077 | 1,050 | 1,054 | -22 | -2% | 74,300 |
| 2010/07/21 | 1,093 | 1,093 | 1,067 | 1,076 | -5 | -0.5% | 46,700 |
| 2010/07/20 | 1,049 | 1,082 | 1,049 | 1,081 | +14 | +1.3% | 89,500 |
| 2010/07/16 | 1,080 | 1,085 | 1,062 | 1,067 | -31 | -2.8% | 50,300 |
| 2010/07/15 | 1,114 | 1,114 | 1,087 | 1,098 | -17 | -1.5% | 50,100 |
| 2010/07/14 | 1,108 | 1,122 | 1,102 | 1,115 | +10 | +0.9% | 44,900 |
| 2010/07/13 | 1,128 | 1,128 | 1,098 | 1,105 | -11 | -1% | 38,700 |
| 2010/07/12 | 1,117 | 1,123 | 1,115 | 1,116 | -7 | -0.6% | 22,800 |
| 2010/07/09 | 1,128 | 1,128 | 1,113 | 1,123 | -5 | -0.4% | 42,300 |
| 2010/07/08 | 1,127 | 1,135 | 1,118 | 1,128 | +28 | +2.5% | 54,700 |
| 2010/07/07 | 1,117 | 1,119 | 1,084 | 1,100 | -30 | -2.7% | 107,000 |
| 2010/07/06 | 1,099 | 1,140 | 1,091 | 1,130 | +18 | +1.6% | 69,900 |
| 2010/07/05 | 1,100 | 1,116 | 1,091 | 1,112 | +10 | +0.9% | 32,500 |
| 2010/07/02 | 1,091 | 1,108 | 1,086 | 1,102 | +2 | +0.2% | 52,800 |
| 2010/07/01 | 1,107 | 1,108 | 1,092 | 1,100 | -7 | -0.6% | 55,600 |
| 2010/06/30 | 1,109 | 1,129 | 1,103 | 1,107 | -29 | -2.6% | 96,500 |
| 2010/06/29 | 1,157 | 1,157 | 1,131 | 1,136 | -16 | -1.4% | 85,400 |
| 2010/06/28 | 1,137 | 1,155 | 1,130 | 1,152 | +10 | +0.9% | 95,600 |
| 2010/06/25 | 1,140 | 1,148 | 1,122 | 1,142 | -28 | -2.4% | 122,800 |
| 2010/06/24 | 1,164 | 1,174 | 1,164 | 1,170 | -2 | -0.2% | 56,000 |
| 2010/06/23 | 1,178 | 1,187 | 1,165 | 1,172 | -36 | -3% | 80,000 |
| 2010/06/22 | 1,185 | 1,213 | 1,185 | 1,208 | +23 | +1.9% | 138,100 |
| 2010/06/21 | 1,163 | 1,188 | 1,163 | 1,185 | +21 | +1.8% | 82,100 |
| 2010/06/18 | 1,160 | 1,169 | 1,153 | 1,164 | +13 | +1.1% | 105,100 |
| 2010/06/17 | 1,161 | 1,161 | 1,137 | 1,151 | -10 | -0.9% | 195,100 |
| 2010/06/16 | 1,173 | 1,176 | 1,152 | 1,161 | +4 | +0.3% | 141,800 |
| 2010/06/15 | 1,146 | 1,160 | 1,142 | 1,157 | +11 | +1% | 124,100 |
| 2010/06/14 | 1,147 | 1,151 | 1,132 | 1,146 | +9 | +0.8% | 87,300 |
| 2010/06/11 | 1,144 | 1,150 | 1,130 | 1,137 | +5 | +0.4% | 111,200 |
| 2010/06/10 | 1,139 | 1,148 | 1,116 | 1,132 | -11 | -1% | 122,000 |
| 2010/06/09 | 1,141 | 1,160 | 1,136 | 1,143 | -9 | -0.8% | 135,400 |
| 2010/06/08 | 1,113 | 1,154 | 1,113 | 1,152 | +44 | +4% | 176,100 |
| 2010/06/07 | 1,134 | 1,134 | 1,106 | 1,108 | -26 | -2.3% | 71,200 |
| 2010/06/04 | 1,130 | 1,145 | 1,116 | 1,134 | +16 | +1.4% | 152,100 |
| 2010/06/03 | 1,109 | 1,130 | 1,091 | 1,118 | +12 | +1.1% | 98,100 |
| 2010/06/02 | 1,110 | 1,130 | 1,096 | 1,106 | -23 | -2% | 164,300 |
| 2010/06/01 | 1,148 | 1,148 | 1,109 | 1,129 | +3 | +0.3% | 168,100 |
| 2010/05/31 | 1,118 | 1,136 | 1,095 | 1,126 | +13 | +1.2% | 99,300 |
| 2010/05/28 | 1,131 | 1,138 | 1,084 | 1,113 | +12 | +1.1% | 231,300 |
| 2010/05/27 | 1,087 | 1,129 | 1,074 | 1,101 | +17 | +1.6% | 213,000 |
| 2010/05/26 | 1,057 | 1,089 | 1,054 | 1,084 | +11 | +1% | 179,200 |
3501～
3550
件表示中 / 3585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 |
| コーエーテクモ | 164,000円 | +6.4% | -12.6% | 2.93% | 17.26倍 | 3.03倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＯＢＣ | 698,000円 | +14.4% | +12.7% | 1.36% | 33.41倍 | 3.40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 |
| ＢＩＰＲＯＧＹ | 432,200円 | +4.0% | +3.9% | 2.31% | 17.32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 |
| 東 映 | 588,000円 | +0.2% | -1.7% | 0.20% | 27.17倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
