ネイス（589A）の株価チャート
株価
8/21
- 前日 (8/20)
- 1,325
- 始値
- 1,312
- 高値
- 1,312
- 安値
- 1,287
- 終値 -2.34%
- 1,294
- 出来高 -40.16%
- 7,300
乖離率
- 株価（5日）
移動平均値 - -0.31%
1,298 - 株価（25日）
移動平均値 - +4.35%
1,240 - 出来高（5日）
移動平均値 - -65.92%
21,420
2026/06/30～2026/08/21
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 | PER | PBR |
|---|
| 2026 |
| 08/21 | 1,312 | 1,312 | 1,287 | 1,294 | -2.34% | 7,300 | - | +4.35% | - | - |
| 08/20 | 1,268 | 1,325 | 1,268 | 1,325 | +4% | 12,200 | - | +6.34% | - | - |
| 08/19 | 1,296 | 1,299 | 1,260 | 1,274 | -2% | 31,800 | - | +2.17% | - | - |
| 08/18 | 1,285 | 1,315 | 1,282 | 1,300 | +0.23% | 28,700 | - | +4% | - | - |
| 08/17 | 1,316 | 1,338 | 1,290 | 1,297 | -1.44% | 27,100 | - | +3.51% | - | - |
| 08/14 | 1,329 | 1,347 | 1,305 | 1,316 | -1.42% | 31,900 | - | +4.61% | - | - |
| 08/13 | 1,320 | 1,344 | 1,296 | 1,335 | +1.14% | 51,900 | - | +6.12% | - | - |
| 08/12 | 1,272 | 1,328 | 1,272 | 1,320 | +2.33% | 61,100 | - | +4.76% | - | - |
| 08/10 | 1,205 | 1,313 | 1,205 | 1,290 | +7.23% | 98,700 | - | +1.82% | - | - |
| 08/07 | 1,195 | 1,213 | 1,168 | 1,203 | +0.25% | 50,100 | - | -5.2% | - | - |
| 08/06 | 1,204 | 1,210 | 1,191 | 1,200 | -0.41% | 17,100 | - | -6.83% | - | - |
| 08/05 | 1,201 | 1,217 | 1,191 | 1,205 | +0.17% | 22,700 | - | -9.19% | - | - |
| 08/04 | 1,181 | 1,213 | 1,154 | 1,203 | +0.5% | 62,500 | - | -10.89% | - | - |
| 08/03 | 1,180 | 1,197 | 1,140 | 1,197 | +1.87% | 43,000 | - | - | - | - |
| 07/31 | 1,165 | 1,185 | 1,140 | 1,175 | +3.07% | 59,600 | - | - | - | - |
| 07/30 | 1,132 | 1,148 | 1,127 | 1,140 | +0.18% | 61,200 | - | - | - | - |
| 07/29 | 1,175 | 1,204 | 1,126 | 1,138 | -4.61% | 110,500 | - | - | - | - |
| 07/28 | 1,239 | 1,258 | 1,129 | 1,193 | -3.79% | 415,000 | - | - | - | - |
| 07/27 | 1,300 | 1,320 | 1,221 | 1,240 | +1.89% | 129,700 | - | - | - | - |
| 07/24 | 1,201 | 1,222 | 1,195 | 1,217 | +0.58% | 89,900 | - | - | - | - |
| 07/23 | 1,200 | 1,247 | 1,183 | 1,210 | 0% | 123,100 | - | - | - | - |
| 07/22 | 1,193 | 1,223 | 1,165 | 1,210 | +0.67% | 117,100 | - | - | - | - |
| 07/21 | 1,250 | 1,250 | 1,190 | 1,202 | -2.2% | 179,600 | - | - | - | - |
| 07/17 | 1,264 | 1,280 | 1,220 | 1,229 | -4.8% | 307,200 | - | - | - | - |
| 07/16 | 1,367 | 1,380 | 1,291 | 1,291 | -10.47% | 558,200 | - | - | - | - |
| 07/15 | 1,368 | 1,471 | 1,365 | 1,442 | +6.19% | 402,800 | - | - | - | - |
| 07/14 | 1,339 | 1,368 | 1,316 | 1,358 | +1.65% | 141,800 | - | - | - | - |
| 07/13 | 1,389 | 1,397 | 1,331 | 1,336 | -3.19% | 211,200 | - | - | - | - |
| 07/10 | 1,406 | 1,426 | 1,355 | 1,380 | -2.13% | 365,700 | - | - | - | - |
| 07/09 | 1,372 | 1,518 | 1,355 | 1,410 | +6.42% | 2,234,200 | - | - | - | - |
| 07/08 | 1,368 | 1,417 | 1,322 | 1,325 | -5.22% | 451,000 | - | - | - | - |
| 07/07 | 1,457 | 1,554 | 1,385 | 1,398 | -5.99% | 1,575,100 | - | - | - | - |
| 07/06 | 1,378 | 1,648 | 1,343 | 1,487 | +10.31% | 4,115,800 | - | - | - | - |
| 07/03 | 1,386 | 1,476 | 1,316 | 1,348 | -19.57% | 2,191,200 | - | - | - | - |
| 07/02 | 2,276 | 2,292 | 1,676 | 1,676 | -22.98% | 594,000 | - | - | - | - |
| 07/01 | 2,176 | 2,176 | 2,176 | 2,176 | +22.52% | 40,600 | - | - | - | - |
| 06/30 | 1,476 | 1,776 | 1,422 | 1,776 | 0% | 2,184,100 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
