カナミックネットワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,195 | 1,250 | 1,194.5 | 1,250 | +60 | +5% | 95,600 |
| 2017/12/11 | 1,161.5 | 1,195 | 1,155 | 1,190 | +35 | +3% | 41,200 |
| 2017/12/08 | 1,161 | 1,161 | 1,142 | 1,155 | +8.5 | +0.7% | 44,800 |
| 2017/12/07 | 1,160 | 1,170 | 1,140 | 1,146.5 | +0.5 | ±0% | 38,200 |
| 2017/12/06 | 1,158 | 1,161 | 1,136.5 | 1,146 | -12 | -1% | 33,600 |
| 2017/12/05 | 1,140.5 | 1,171 | 1,127.5 | 1,158 | +5.5 | +0.5% | 39,400 |
| 2017/12/04 | 1,159.5 | 1,185 | 1,148 | 1,152.5 | +6 | +0.5% | 63,000 |
| 2017/12/01 | 1,133.5 | 1,160 | 1,102.5 | 1,146.5 | +15 | +1.3% | 42,000 |
| 2017/11/30 | 1,160 | 1,181 | 1,131.5 | 1,131.5 | -28.5 | -2.5% | 18,800 |
| 2017/11/29 | 1,165 | 1,193 | 1,151.5 | 1,160 | +0.5 | ±0% | 35,400 |
| 2017/11/28 | 1,181 | 1,183.5 | 1,151 | 1,159.5 | -25.5 | -2.2% | 41,400 |
| 2017/11/27 | 1,137.5 | 1,196.5 | 1,137.5 | 1,185 | +47.5 | +4.2% | 76,800 |
| 2017/11/24 | 1,144.5 | 1,155.5 | 1,131.5 | 1,137.5 | -30.5 | -2.6% | 33,000 |
| 2017/11/22 | 1,181.5 | 1,181.5 | 1,157.5 | 1,168 | +8.5 | +0.7% | 35,400 |
| 2017/11/21 | 1,165 | 1,183.5 | 1,130.5 | 1,159.5 | -13.5 | -1.2% | 59,000 |
| 2017/11/20 | 1,105 | 1,174 | 1,105 | 1,173 | +73 | +6.6% | 126,800 |
| 2017/11/17 | 1,048 | 1,100 | 1,040.5 | 1,100 | +65.5 | +6.3% | 126,800 |
| 2017/11/16 | 977 | 1,035 | 976.5 | 1,034.5 | +57.5 | +5.9% | 66,800 |
| 2017/11/15 | 973 | 992 | 945.5 | 977 | -39.5 | -3.9% | 190,600 |
| 2017/11/14 | 1,040 | 1,044 | 1,000 | 1,016.5 | -20 | -1.9% | 41,400 |
| 2017/11/13 | 1,025 | 1,038.5 | 1,025 | 1,036.5 | -2.5 | -0.2% | 22,600 |
| 2017/11/10 | 1,040.5 | 1,044.5 | 1,025 | 1,039 | -9.5 | -0.9% | 27,400 |
| 2017/11/09 | 1,064.5 | 1,064.5 | 1,025.5 | 1,048.5 | -1.5 | -0.1% | 70,800 |
| 2017/11/08 | 1,010 | 1,067.5 | 1,000 | 1,050 | +45 | +4.5% | 106,200 |
| 2017/11/07 | 1,004.5 | 1,005.5 | 980 | 1,005 | +22 | +2.2% | 52,000 |
| 2017/11/06 | 997.5 | 997.5 | 983 | 983 | -14 | -1.4% | 11,000 |
| 2017/11/02 | 993 | 999 | 991 | 997 | +3 | +0.3% | 13,000 |
| 2017/11/01 | 1,000 | 1,000 | 985 | 994 | -6.5 | -0.6% | 24,400 |
| 2017/10/31 | 1,000 | 1,000.5 | 993 | 1,000.5 | -2 | -0.2% | 23,600 |
| 2017/10/30 | 1,000 | 1,007 | 993 | 1,002.5 | +15.5 | +1.6% | 56,200 |
| 2017/10/27 | 975 | 991 | 972.5 | 987 | +16 | +1.6% | 26,800 |
| 2017/10/26 | 960 | 974 | 955 | 971 | +16 | +1.7% | 13,200 |
| 2017/10/25 | 955 | 957.5 | 948.5 | 955 | +1 | +0.1% | 16,200 |
| 2017/10/24 | 945 | 954 | 941 | 954 | +9 | +1% | 14,400 |
| 2017/10/23 | 931 | 949.5 | 931 | 945 | +15 | +1.6% | 15,400 |
| 2017/10/20 | 942.5 | 947.5 | 928.5 | 930 | -20.5 | -2.2% | 31,400 |
| 2017/10/19 | 958 | 962 | 942.5 | 950.5 | -14.5 | -1.5% | 40,000 |
| 2017/10/18 | 970 | 970 | 950 | 965 | -1.5 | -0.2% | 33,600 |
| 2017/10/17 | 980 | 982.5 | 962 | 966.5 | -12.5 | -1.3% | 19,200 |
| 2017/10/16 | 970 | 979 | 960.5 | 979 | +11 | +1.1% | 39,800 |
| 2017/10/13 | 965.5 | 975 | 961 | 968 | -0.5 | -0.1% | 28,000 |
| 2017/10/12 | 973.5 | 980 | 968 | 968.5 | -5 | -0.5% | 22,800 |
| 2017/10/11 | 979.5 | 979.5 | 965.5 | 973.5 | +3 | +0.3% | 19,000 |
| 2017/10/10 | 982.5 | 982.5 | 964 | 970.5 | ±0 | ±0% | 13,800 |
| 2017/10/06 | 964.5 | 982 | 963 | 970.5 | +1 | +0.1% | 27,400 |
| 2017/10/05 | 1,002.5 | 1,002.5 | 966.5 | 969.5 | -33 | -3.3% | 50,800 |
| 2017/10/04 | 999 | 1,004 | 970.5 | 1,002.5 | +12 | +1.2% | 65,400 |
| 2017/10/03 | 995 | 1,006.5 | 985.5 | 990.5 | +11.5 | +1.2% | 130,800 |
| 2017/10/02 | 960.5 | 980 | 958.5 | 979 | +30 | +3.2% | 105,200 |
| 2017/09/29 | 942.5 | 951.5 | 921 | 949 | +10 | +1.1% | 52,000 |
1851～
1900
件表示中 / 2155件
類似銘柄と比較する
現在ご覧いただいている「カナミックＮ」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 |
|---|---|---|---|---|---|---|---|---|
| カナミックＮ | 44,500円 | +11.8% | +10.6% | 1.69% | 19.20倍 | 5.21倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| アドソル | 128,900円 | +6.1% | +10.4% | 2.87% | 17.87倍 | 3.27倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| Ｄ Ｓ | 157,600円 | -18.8% | -24.1% | 4.44% | 15.37倍 | 3.34倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| 情報企画 | 514,000円 | +5.2% | +0.2% | 2.14% | 15.24倍 | 2.36倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| 環境フレン | 6,700円 | -1.4% | - | 0.00% | - | 6.34倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
市場注目の銘柄
チャート関連のコラム
