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 |
---|---|---|---|---|---|---|---|
2024/04/26 | 2,526 | 2,583 | 2,397 | 2,582 | +63 | +2.5% | 649,600 |
2024/04/25 | 2,515 | 2,537 | 2,502 | 2,519 | -10 | -0.4% | 365,500 |
2024/04/24 | 2,519 | 2,548 | 2,503 | 2,529 | +20 | +0.8% | 349,600 |
2024/04/23 | 2,502 | 2,529 | 2,489 | 2,509 | -2 | -0.1% | 178,700 |
2024/04/22 | 2,505 | 2,534 | 2,491 | 2,511 | +17 | +0.7% | 352,900 |
2024/04/19 | 2,501 | 2,514 | 2,466 | 2,494 | -40 | -1.6% | 314,600 |
2024/04/18 | 2,550 | 2,554 | 2,510 | 2,534 | -18 | -0.7% | 359,500 |
2024/04/17 | 2,597 | 2,599 | 2,529 | 2,552 | -67 | -2.6% | 280,000 |
2024/04/16 | 2,618 | 2,670 | 2,613 | 2,619 | -12 | -0.5% | 368,200 |
2024/04/15 | 2,603 | 2,646 | 2,590 | 2,631 | -18 | -0.7% | 189,000 |
2024/04/12 | 2,666 | 2,734 | 2,638 | 2,649 | +12 | +0.5% | 452,800 |
2024/04/11 | 2,549 | 2,729 | 2,544 | 2,637 | +73 | +2.8% | 794,900 |
2024/04/10 | 2,523 | 2,570 | 2,502 | 2,564 | +65 | +2.6% | 424,400 |
2024/04/09 | 2,469 | 2,499 | 2,465 | 2,499 | +45 | +1.8% | 220,800 |
2024/04/08 | 2,449 | 2,479 | 2,426 | 2,454 | +2 | +0.1% | 174,000 |
2024/04/05 | 2,410 | 2,461 | 2,404 | 2,452 | +18 | +0.7% | 245,800 |
2024/04/04 | 2,452 | 2,469 | 2,429 | 2,434 | +9 | +0.4% | 247,300 |
2024/04/03 | 2,432 | 2,448 | 2,403 | 2,425 | -19 | -0.8% | 377,100 |
2024/04/02 | 2,483 | 2,491 | 2,434 | 2,444 | -39 | -1.6% | 278,000 |
2024/04/01 | 2,525 | 2,546 | 2,463 | 2,483 | -52 | -2.1% | 241,900 |
2024/03/29 | 2,519 | 2,538 | 2,489 | 2,535 | +29 | +1.2% | 236,400 |
2024/03/28 | 2,570 | 2,584 | 2,490 | 2,506 | -96 | -3.7% | 314,900 |
2024/03/27 | 2,604 | 2,620 | 2,593 | 2,602 | +16 | +0.6% | 307,900 |
2024/03/26 | 2,618 | 2,626 | 2,573 | 2,586 | -37 | -1.4% | 189,200 |
2024/03/25 | 2,710 | 2,726 | 2,623 | 2,623 | -81 | -3% | 192,300 |
2024/03/22 | 2,684 | 2,704 | 2,673 | 2,704 | +36 | +1.3% | 383,600 |
2024/03/21 | 2,640 | 2,678 | 2,630 | 2,668 | +43 | +1.6% | 250,900 |
2024/03/19 | 2,634 | 2,646 | 2,602 | 2,625 | +14 | +0.5% | 299,700 |
2024/03/18 | 2,565 | 2,630 | 2,564 | 2,611 | +61 | +2.4% | 433,800 |
2024/03/15 | 2,550 | 2,577 | 2,547 | 2,550 | -14 | -0.5% | 589,300 |
2024/03/14 | 2,549 | 2,573 | 2,545 | 2,564 | -18 | -0.7% | 326,400 |
2024/03/13 | 2,590 | 2,613 | 2,563 | 2,582 | +10 | +0.4% | 339,400 |
2024/03/12 | 2,526 | 2,579 | 2,526 | 2,572 | +8 | +0.3% | 389,000 |
2024/03/11 | 2,578 | 2,588 | 2,533 | 2,564 | -55 | -2.1% | 418,900 |
2024/03/08 | 2,609 | 2,655 | 2,597 | 2,619 | -36 | -1.4% | 524,100 |
2024/03/07 | 2,697 | 2,711 | 2,643 | 2,655 | +8 | +0.3% | 631,400 |
2024/03/06 | 2,602 | 2,668 | 2,598 | 2,647 | +41 | +1.6% | 727,200 |
2024/03/05 | 2,540 | 2,626 | 2,528 | 2,606 | +87 | +3.5% | 659,200 |
2024/03/04 | 2,500 | 2,529 | 2,490 | 2,519 | +37 | +1.5% | 371,700 |
2024/03/01 | 2,450 | 2,493 | 2,415 | 2,482 | +33 | +1.3% | 310,700 |
2024/02/29 | 2,463 | 2,466 | 2,435 | 2,449 | -24 | -1% | 432,400 |
2024/02/28 | 2,452 | 2,482 | 2,434 | 2,473 | -4 | -0.2% | 400,900 |
2024/02/27 | 2,482 | 2,496 | 2,466 | 2,477 | -1 | ±0% | 204,500 |
2024/02/26 | 2,465 | 2,509 | 2,453 | 2,478 | +20 | +0.8% | 197,200 |
2024/02/22 | 2,438 | 2,467 | 2,418 | 2,458 | +48 | +2% | 255,500 |
2024/02/21 | 2,350 | 2,428 | 2,350 | 2,410 | +10 | +0.4% | 274,300 |
2024/02/20 | 2,390 | 2,413 | 2,374 | 2,400 | +42 | +1.8% | 275,600 |
2024/02/19 | 2,370 | 2,375 | 2,336 | 2,358 | -7 | -0.3% | 206,600 |
2024/02/16 | 2,382 | 2,391 | 2,349 | 2,365 | +5 | +0.2% | 318,700 |
2024/02/15 | 2,423 | 2,426 | 2,357 | 2,360 | -30 | -1.3% | 218,000 |
1~
50
件表示中 / 3445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 | 258,200円 | +9.1% | +4.5% | 1.90% | 27.47倍 | 2.72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 |
富士ソフト | 628,000円 | +5.4% | +10.8% | 1.34% | 18.82倍 | 3.19倍 |
|
ソフト開発の独立系大手。FA、自動車向け組み込み系に強み。金融、流通向けなど業務系成長 |
KADOKAWA | 283,900円 | -1.2% | -40.8% | 1.06% | 51.52倍 | 2.00倍 |
|
出版大手KADOKAWAと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
電通総研 | 504,000円 | +7.3% | +5.9% | 2.14% | 20.89倍 | 3.95倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
マネフォワード | 556,800円 | +30.0% | - | 0.00% | - | 10.91倍 |
|
中小企業向け業務ソフトのSaaS、決済等のフィンテックに注力。個人向け資産管理アプリも |
市場注目の銘柄
チャート関連のコラム