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 |
|---|---|---|---|---|---|---|---|
| 2017/06/29 | 1,066.7 | 1,121.7 | 1,063.3 | 1,100 | +55 | +5.3% | 175,800 |
| 2017/06/28 | 1,073.3 | 1,136.7 | 1,043.3 | 1,045 | -20 | -1.9% | 380,400 |
| 2017/06/27 | 1,060 | 1,091.7 | 1,046.7 | 1,065 | +21.7 | +2.1% | 94,800 |
| 2017/06/26 | 1,041.7 | 1,050 | 1,033.3 | 1,043.3 | +21.6 | +2.1% | 25,800 |
| 2017/06/23 | 1,051.7 | 1,051.7 | 1,011.7 | 1,021.7 | -25 | -2.4% | 41,400 |
| 2017/06/22 | 1,063.3 | 1,063.3 | 1,040 | 1,046.7 | +6.7 | +0.6% | 44,400 |
| 2017/06/21 | 1,036.7 | 1,051.7 | 1,030 | 1,040 | +3.3 | +0.3% | 42,000 |
| 2017/06/20 | 1,038.3 | 1,053.3 | 1,020 | 1,036.7 | +13.4 | +1.3% | 50,400 |
| 2017/06/19 | 1,033.3 | 1,040 | 1,021.7 | 1,023.3 | -13.4 | -1.3% | 43,800 |
| 2017/06/16 | 1,071.7 | 1,096.7 | 1,036.7 | 1,036.7 | -21.6 | -2% | 133,200 |
| 2017/06/15 | 1,045 | 1,058.3 | 1,015 | 1,058.3 | +60 | +6% | 90,000 |
| 2017/06/14 | 988.3 | 1,008.3 | 985 | 998.3 | +10 | +1% | 24,600 |
| 2017/06/13 | 983.3 | 995 | 966.7 | 988.3 | +5 | +0.5% | 31,200 |
| 2017/06/12 | 1,003.3 | 1,003.3 | 980 | 983.3 | -11.7 | -1.2% | 29,400 |
| 2017/06/09 | 1,025 | 1,033.3 | 995 | 995 | ±0 | ±0% | 46,200 |
| 2017/06/08 | 980 | 1,006.7 | 975 | 995 | +16.7 | +1.7% | 22,800 |
| 2017/06/07 | 983.3 | 986.7 | 965 | 978.3 | -21.7 | -2.2% | 35,400 |
| 2017/06/06 | 1,020 | 1,031.7 | 991.7 | 1,000 | -15 | -1.5% | 37,200 |
| 2017/06/05 | 1,013.3 | 1,025 | 1,005 | 1,015 | +1.7 | +0.2% | 29,400 |
| 2017/06/02 | 1,036.7 | 1,036.7 | 1,001.7 | 1,013.3 | -30 | -2.9% | 46,200 |
| 2017/06/01 | 1,060 | 1,075 | 1,035 | 1,043.3 | -28.4 | -2.6% | 77,400 |
| 2017/05/31 | 1,045 | 1,081.7 | 995 | 1,071.7 | +93.4 | +9.5% | 273,600 |
| 2017/05/30 | 983.3 | 983.3 | 953.3 | 978.3 | +1.6 | +0.2% | 25,200 |
| 2017/05/29 | 985 | 985 | 976.7 | 976.7 | +1.7 | +0.2% | 18,600 |
| 2017/05/26 | 980 | 980 | 970 | 975 | +6.7 | +0.7% | 24,600 |
| 2017/05/25 | 980 | 980 | 956.7 | 968.3 | +10 | +1% | 42,600 |
| 2017/05/24 | 981.7 | 988.3 | 953.3 | 958.3 | -6.7 | -0.7% | 37,200 |
| 2017/05/23 | 941.7 | 970 | 931.7 | 965 | +23.3 | +2.5% | 45,000 |
| 2017/05/22 | 931.7 | 943.3 | 910 | 941.7 | +16.7 | +1.8% | 39,600 |
| 2017/05/19 | 905 | 926.7 | 893.3 | 925 | +38.3 | +4.3% | 17,400 |
| 2017/05/18 | 876.7 | 915 | 876.7 | 886.7 | +1.7 | +0.2% | 10,800 |
| 2017/05/17 | 876.7 | 901.7 | 876.7 | 885 | -23.3 | -2.6% | 34,800 |
| 2017/05/16 | 918.3 | 918.3 | 893.3 | 908.3 | +6.6 | +0.7% | 10,800 |
| 2017/05/15 | 921.7 | 921.7 | 898.3 | 901.7 | -20 | -2.2% | 18,600 |
| 2017/05/12 | 966.7 | 966.7 | 905 | 921.7 | -46.6 | -4.8% | 46,200 |
| 2017/05/11 | 993.3 | 993.3 | 968.3 | 968.3 | -15 | -1.5% | 15,000 |
| 2017/05/10 | 948.3 | 985 | 948.3 | 983.3 | +18.3 | +1.9% | 37,200 |
| 2017/05/09 | 998.3 | 1,001.7 | 930 | 965 | -3.3 | -0.3% | 107,400 |
| 2017/05/08 | 955 | 973.3 | 933.3 | 968.3 | +51.6 | +5.6% | 61,200 |
| 2017/05/02 | 903.3 | 926.7 | 888.3 | 916.7 | +30 | +3.4% | 46,200 |
| 2017/05/01 | 883.3 | 898.3 | 865 | 886.7 | +18.4 | +2.1% | 44,400 |
| 2017/04/28 | 851.7 | 893.3 | 846.7 | 868.3 | +16.6 | +1.9% | 60,600 |
| 2017/04/27 | 851.7 | 868.3 | 846.7 | 851.7 | +11.7 | +1.4% | 24,600 |
| 2017/04/26 | 848.3 | 855 | 840 | 840 | +6.7 | +0.8% | 8,400 |
| 2017/04/25 | 829.2 | 846.7 | 827.5 | 833.3 | +4.1 | +0.5% | 10,800 |
| 2017/04/24 | 863.3 | 863.3 | 819.2 | 829.2 | -27.5 | -3.2% | 16,200 |
| 2017/04/21 | 880 | 880 | 856.7 | 856.7 | -15 | -1.7% | 7,800 |
| 2017/04/20 | 856.7 | 885 | 856.7 | 871.7 | +16.7 | +2% | 9,000 |
| 2017/04/19 | 883.3 | 883.3 | 851.7 | 855 | -20 | -2.3% | 40,200 |
| 2017/04/18 | 825 | 875 | 825 | 875 | +61.7 | +7.6% | 30,000 |
1901～
1950
件表示中 / 2093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 | 38,500円 | +11.8% | +10.6% | 1.95% | 16.61倍 | 4.77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 |
| 情報企画 | 462,000円 | +5.2% | +0.2% | 2.38% | 13.70倍 | 2.25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 |
| ｐｌｕｓｚｅｒｏ | 243,400円 | +35.5% | +119.1% | 0.00% | 49.43倍 | 16.76倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| ビート | 1,006円 | - | - | - | - | - |
|
- |
| ファインデクス | 68,700円 | +3.1% | -1.9% | 2.47% | 15.87倍 | 3.14倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
市場注目の銘柄
チャート関連のコラム
