1973 NECネッツエスアイ

1973
2023/09/29
時価
2932億円
PER 予
20.9倍
2010年以降
7.1-70.41倍
(2010-2023年)
PBR
2.13倍
2010年以降
0.55-6.01倍
(2010-2023年)
配当 予
2.49%
ROE 予
10.17%
ROA 予
5.63%
資料
Link
CSV,JSON

株価チャート

株価

9/29

前日 (9/28)
1,962
始値
1,968
高値
1,978
安値
1,956
終値 +0.1%
1,964
出来高 +12.02%
162,200

乖離率

株価(5日)
移動平均値
-0.86%
1,981
株価(25日)
移動平均値
-1.16%
1,987
出来高(5日)
移動平均値
-4.45%
169,760

2023/05/10~2023/09/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2023
09/291,9681,9781,9561,964+0.1%162,2002932億6727万-1.16%20.92.13
09/281,9691,9741,9411,962-0.91%144,8002929億6862万-1.21%20.872.12
09/271,9551,9851,9441,980+0.05%229,4002956億5641万-0.2%21.072.14
09/262,0152,0151,9791,979-1.93%130,2002955億709万-0.15%21.062.14
09/251,9902,0181,9722,018+2.07%182,2003013億3062万+2.02%21.472.18
09/221,9621,9881,9601,977-0.1%242,0002952億844万+0.25%21.032.14
09/211,9831,9921,9621,979-0.85%161,5002955億709万+0.51%21.062.14
09/201,9932,0081,9851,996-0.05%186,1002980億4555万+1.53%21.242.16
09/191,9922,0101,9801,997-0.2%191,6002981億9487万+1.73%21.252.16
09/152,0192,0211,9962,001-0.55%243,9002987億9216万+2.09%21.292.17
09/142,0222,0302,0092,012-0.15%105,0003004億3469万+2.92%21.412.18
09/132,0182,0201,9992,015-0.49%99,6003008億8266万+3.33%21.442.18
09/122,0042,0251,9992,025+1.25%123,3003023億7587万+4.11%21.552.19
09/112,0342,0441,9872,000-1.23%171,4002986億4284万+2.99%21.282.16
09/082,0192,0371,9982,025-1.22%304,8003023億7587万+4.54%21.552.19
09/072,0492,0612,0402,050-0.05%227,7003061億891万+6.22%21.812.22
09/061,9922,0621,9922,051+2.55%330,3003062億5823万+6.71%21.822.22
09/051,9832,0001,9732,000+0.86%138,8002986億4284万+4.49%21.282.16
09/041,9751,9861,9641,983+0.56%116,7002961億437万+3.88%21.12.15
09/011,9461,9741,9431,972+1.49%134,8002944億6184万+3.63%20.982.13
08/311,9311,9501,9291,943+0.62%131,0002901億3152万+2.16%20.672.1
08/301,9471,9531,9301,931-0.72%144,4002883億3966万+1.58%20.552.09
08/291,9491,9521,9351,945+0.62%108,4002904億3016万+2.37%20.692.1
08/281,9341,9391,9211,933+0.42%89,4002886億3830万+1.74%20.572.09
08/251,9081,9311,9021,925-0.72%145,3002874億4373万+1.32%20.482.08
08/241,9251,9391,9241,939+0.88%142,2002895億3423万+2.05%20.632.1
08/231,9111,9231,8921,922+0.1%147,6002869億9577万+1.1%20.452.08
08/221,9011,9301,8841,920+1.64%174,4002866億9712万+0.89%20.432.08
08/211,8841,9021,8751,889+0.91%145,9002820億6816万-0.84%20.12.04
08/181,8731,8851,8621,872-1.06%178,2002795億2970万-1.84%19.922.03
08/171,9141,9171,8811,892-1.15%163,6002825億1612万-0.94%20.132.05
08/161,9061,9371,9051,914-0.21%172,3002858億119万+0.1%20.362.07
08/151,9161,9191,8851,918+0.26%188,8002863億9848万+0.26%20.412.08
08/141,8851,9161,8821,913+1.49%175,6002856億5187万+0.05%20.352.07
08/101,8971,9001,8681,885-0.26%158,4002814億7087万-1.46%20.062.04
08/091,8911,8961,8781,890-0.53%250,9002822億1748万-1.31%20.112.05
08/081,9311,9321,8971,900-1.35%290,5002837億1069万-0.94%20.222.06
08/071,8771,9271,8651,926+1.64%285,1002875億9305万+0.26%20.492.08
08/041,8661,9091,8511,895+2.6%397,4002829億6409万-1.46%20.162.05
08/031,8421,8591,8341,847+0.22%347,2002757億9666万-4.15%19.652
08/021,8321,8671,8291,843-0.7%377,1002751億9937万-4.61%19.611.99
08/011,8801,8911,8551,856-0.96%302,9002771億4055万-4.13%19.752.01
07/311,8761,8941,8451,874+1.85%646,3002798億2834万-3.4%19.942.03
07/281,9031,9131,7631,840-4.61%967,1002747億5141万-5.3%19.581.99
07/271,9151,9291,9031,929+0.52%148,7002880億4102万-1.08%20.522.09
07/261,9181,9241,9081,919-0.16%209,3002865億4780万-1.74%20.422.08
07/251,9201,9341,9151,922-0.77%189,5002869億9577万-1.79%20.452.08
07/241,9431,9461,9281,937+0.47%175,5002892億3559万-1.27%20.612.1
07/211,9181,9421,9111,928-0.26%116,8002878億9169万-1.88%20.512.09
07/201,9551,9681,9331,933-1.98%147,4002886億3830万-1.73%20.572.09
07/191,9751,9811,9661,972+0.56%92,7002944億6184万+0.1%20.982.13
07/181,9561,9701,9501,961+0.15%150,3002928億1930万-0.51%20.862.12
07/141,9621,9731,9371,9580%114,9002923億7134万-0.71%20.832.12
07/131,9451,9641,9421,958+0.77%187,2002923億7134万-0.76%20.832.12
07/121,9571,9571,9351,943-0.05%162,9002901億3152万-1.47%20.672.1
07/111,9361,9491,9341,944+1.14%171,5002902億8084万-1.42%20.682.1
07/101,9251,9341,9111,922+0.84%235,2002869億9577万-2.58%20.452.08
07/071,9261,9301,9051,906-0.99%237,6002846億662万-3.49%20.282.06
07/061,9111,9391,9011,925-0.62%262,6002874億4373万-2.63%20.482.08
07/051,9511,9551,9371,937-1.48%162,5002892億3559万-1.97%20.612.1
07/041,9651,9761,9541,966-0.46%176,8002935億6591万-0.46%20.922.13
07/031,9891,9961,9751,975-0.45%318,1002949億980万+0.1%21.012.14
06/301,9921,9921,9691,984-0.5%253,2002962億5369万+0.71%21.112.15
06/291,9952,0051,9791,994+0.55%207,6002977億4691万+1.42%21.222.16
06/281,9471,9841,9471,983+1.95%247,8002961億437万+1.02%21.12.15
06/271,9251,9461,9161,945+0.52%186,6002904億3016万-0.77%20.692.1
06/261,9471,9481,9211,935-0.72%299,6002889億3694万-1.23%20.592.09
06/232,0202,0211,9481,949-3.37%231,7002910億2744万-0.46%20.742.11
06/222,0162,0362,0122,017+0.05%201,2003011億8130万+3.12%21.462.18
06/212,0142,0282,0042,016-0.3%296,7003010億3198万+3.28%21.452.18
06/202,0212,0322,0022,022-0.69%280,7003019億2791万+3.91%21.512.19
06/192,0312,0382,0152,036+1.04%233,2003040億1841万+4.89%21.662.2
06/161,9982,0191,9812,015+1.31%503,2003008億8266万+4.19%21.442.18
06/152,0072,0121,9841,989-0.6%298,3002970億30万+3.22%21.162.15
06/142,0202,0211,9922,001-0.25%284,6002987億9216万+4.11%21.292.17
06/131,9862,0211,9832,006+1.11%293,1002995億3877万+4.7%21.342.17
06/121,9641,9921,9641,984+1.02%154,5002962億5369万+3.87%21.112.15
06/091,9721,9731,9491,964+1.5%272,4002932億6727万+3.21%20.92.13
06/081,9541,9571,9251,935-1.38%151,6002889億3694万+2.06%20.592.09
06/071,9801,9871,9571,962-0.2%251,7002929億6862万+3.86%20.872.12
06/061,9591,9681,9461,966+0.1%206,1002935億6591万+4.69%20.922.13
06/051,9741,9751,9461,964+0.82%184,4002932億6727万+5.36%20.92.13
06/021,9191,9491,9101,948+1.56%221,7002908億7812万+5.3%20.732.11
06/011,9031,9191,8871,918+0.74%242,6002863億9848万+4.41%20.412.08
05/311,8981,9071,8771,904-0.31%444,6002843億798万+4.27%20.262.06
05/301,9001,9101,8911,910+0.47%180,0002852億391万+5.23%20.322.07
05/291,9081,9161,8991,901+0.42%201,6002838億6002万+5.38%20.232.06
05/261,9001,9021,8881,893-0.47%218,9002826億6544万+5.58%20.142.05
05/251,9171,9251,8991,902-0.99%175,9002840億934万+6.67%20.242.06
05/241,9161,9301,9031,921-0.1%193,8002868億4644万+8.41%20.442.08
05/231,9101,9331,8991,923+0.79%346,6002871億4509万+9.2%20.462.08
05/221,9041,9161,8981,908+0.47%277,8002849億527万+9.09%20.32.06
05/191,9011,9051,8911,899-0.16%310,5002835億6137万+9.33%20.22.06
05/181,8901,9051,8791,902+1.28%340,8002840億934万+10.2%20.242.06
05/171,8871,8921,8671,878-0.37%293,2002804億2562万+9.57%19.982.03
05/161,8801,8851,8681,885+0.91%312,2002814億7087万+10.75%20.062.04
05/151,8671,8781,8581,868+0.76%296,0002789億3241万+10.53%19.872.02
05/121,8581,8691,8451,854-0.22%326,3002768億4191万+10.42%19.732.01
05/111,8391,8681,8391,858+0.65%215,5002774億3920万+11.19%19.772.01
05/101,8691,8841,8391,846-0.54%512,9002756億4734万+11.07%19.642

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
583
1,748
3/31
341
1,024
8/10
2,747,700
915,900
8/13
--+22.01%
3/31
-15.65%
8/10
2009年
3月期
559
1,676
4/1
242
726
3/12
1,459,500
486,500
8/12
--+13%
4/7
-20.11%
10/10
2010年
3月期
446
1,338
8/24
268
805
4/1
1,363,200
454,400
2/1
--+15.69%
3/31
-10.96%
1/28
2011年
3月期
422
1,267
4/5
285
856
11/8
1,164,900
388,300
11/24
630億6341万426億637万+10.9%
12/9
-15.57%
3/15
2012年
3月期
420
1,259
12/8
315
944
5/23
1,090,200
363,400
10/28
626億6522万469億8647万+9.78%
6/30
-8.05%
10/27
2013年
3月期
623
1,868
3/29

1,868
3/27
382
1,145
4/5
1,142,400
380,800
12/19
929億7747万569億9100万+16.02%
5/7
-4.48%
9/14
2014年
3月期
872
2,615
11/13
575
1,725
4/2
1,591,800
530,600
5/7
1301億5850万858億5981万+16.64%
5/13
-13.75%
6/7
2015年
3月期
893
2,680
7/30
659
1,977
4/24
1,816,500
605,500
12/3
1333億9380万984億281万+8.8%
5/15
-9.76%
2/9
2016年
3月期
947
2,841
6/25
543
1,628
2/12
1,072,500
357,500
3/31
1414億738万810億3175万+9.41%
10/22
-15.36%
8/25
2017年
3月期
750
2,251
1/6
521
1,563
8/17
1,049,700
349,900
5/2
1120億4083万777億9646万+11.02%
5/8
-15.02%
8/16
2018年
3月期
1,043
3,130
11/8
691
2,074
4/13
1,091,400
363,800
4/28
1557億9201万1032億3087万+15.06%
11/7
-10.48%
2/14
2019年
3月期
984
2,952
4/25
729
2,187
1/30
946,800
315,600
10/30
1469億3227万1088億5531万+9.36%
7/31
-10.22%
12/25
2020年
3月期
1,485
4,455
3/31
838
2,513
8/6
1,464,300
488,100
3/25
2217億4231万1250億8157万+18.64%
4/16
-13.28%
3/23
2021年
3月期
2,335
7/30
1,247
3,740
4/6
3,430,900
7/30
3486億6551万1861億5403万+19.33%
5/25
-9.61%
8/28
2022年
3月期
2,289
9/15
1,530
1/31
1,445,200
2/1
3417億9673万2284億6177万+11.45%
8/3
-11.13%
10/29
2023年
3月期
2,008
7/27
1,512
11/2
1,804,400
10/28
2998億3741万2257億7398万+12.28%
5/9
-8.03%
9/26
最新1,964
2023/9/29
162,2002932億6727万-1.16%
1,987

年間値上がり率

1985/12/28 vs 1984/12/28
10%(1.1倍)
1986/12/27 vs 1985/12/28
5%(1.05倍)
1987/12/28 vs 1986/12/27
-3%(0.97倍)
1988/12/28 vs 1987/12/28
4%(1.04倍)
1989/12/29 vs 1988/12/28
67%(1.67倍)
1990/12/27 vs 1989/12/29
-11%(0.89倍)
1991/12/30 vs 1990/12/27
-33%(0.67倍)
1992/12/30 vs 1991/12/30
-25%(0.75倍)
1993/12/30 vs 1992/12/30
27%(1.27倍)
1994/12/30 vs 1993/12/30
28%(1.28倍)
1995/12/29 vs 1994/12/30
16%(1.16倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-13%(0.87倍)
1998/12/30 vs 1997/12/30
11%(1.11倍)
1999/12/30 vs 1998/12/30
-13%(0.87倍)
2000/12/29 vs 1999/12/30
22%(1.22倍)
2001/12/28 vs 2000/12/29
-44%(0.56倍)
2002/12/30 vs 2001/12/28
-39%(0.61倍)
2003/12/30 vs 2002/12/30
4%(1.04倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
70%(1.7倍)
2006/12/29 vs 2005/12/30
-10%(0.9倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-23%(0.77倍)
2009/12/30 vs 2008/12/30
3%(1.03倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
36%(1.36倍)
2013/12/30 vs 2012/12/28
66%(1.66倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
59%(1.59倍)
2020/12/30 vs 2019/12/30
38%(1.38倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/09/29 vs 2022/12/30
19%(1.19倍)
過去安値
200円(2003/03/19)
880%(9.8倍)
1,964円(9/29)