ネットワンシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,491 | 4,493 | 4,491 | 4,491 | -1 | ±0% | 758,700 |
| 2024/11/20 | 4,490 | 4,494 | 4,490 | 4,492 | +2 | ±0% | 1,145,500 |
| 2024/11/19 | 4,492 | 4,494 | 4,488 | 4,490 | -5 | -0.1% | 1,313,700 |
| 2024/11/18 | 4,495 | 4,498 | 4,491 | 4,495 | -10 | -0.2% | 1,242,000 |
| 2024/11/15 | 4,498 | 4,519 | 4,497 | 4,505 | +5 | +0.1% | 1,157,200 |
| 2024/11/14 | 4,502 | 4,505 | 4,499 | 4,500 | -1 | ±0% | 1,726,900 |
| 2024/11/13 | 4,510 | 4,512 | 4,500 | 4,501 | -5 | -0.1% | 1,563,100 |
| 2024/11/12 | 4,533 | 4,538 | 4,503 | 4,506 | -34 | -0.7% | 3,151,900 |
| 2024/11/11 | 4,512 | 4,555 | 4,510 | 4,540 | +19 | +0.4% | 1,603,100 |
| 2024/11/08 | 4,525 | 4,565 | 4,510 | 4,521 | +216 | +5% | 7,364,200 |
| 2024/11/07 | 4,305 | 4,305 | 4,305 | 4,305 | +700 | +19.4% | 162,300 |
| 2024/11/06 | 3,635 | 3,690 | 3,590 | 3,605 | +31 | +0.9% | 399,300 |
| 2024/11/05 | 3,585 | 3,644 | 3,574 | 3,574 | -73 | -2% | 537,300 |
| 2024/11/01 | 3,660 | 3,698 | 3,638 | 3,647 | -68 | -1.8% | 726,300 |
| 2024/10/31 | 3,512 | 3,737 | 3,506 | 3,715 | +212 | +6.1% | 1,576,000 |
| 2024/10/30 | 3,500 | 3,518 | 3,485 | 3,503 | +44 | +1.3% | 911,800 |
| 2024/10/29 | 3,419 | 3,467 | 3,404 | 3,459 | +28 | +0.8% | 228,800 |
| 2024/10/28 | 3,393 | 3,447 | 3,384 | 3,431 | +38 | +1.1% | 291,000 |
| 2024/10/25 | 3,422 | 3,422 | 3,375 | 3,393 | -19 | -0.6% | 238,300 |
| 2024/10/24 | 3,400 | 3,442 | 3,400 | 3,412 | -14 | -0.4% | 301,300 |
| 2024/10/23 | 3,462 | 3,478 | 3,412 | 3,426 | -50 | -1.4% | 192,900 |
| 2024/10/22 | 3,490 | 3,504 | 3,455 | 3,476 | -17 | -0.5% | 256,000 |
| 2024/10/21 | 3,570 | 3,570 | 3,492 | 3,493 | -64 | -1.8% | 308,200 |
| 2024/10/18 | 3,581 | 3,601 | 3,555 | 3,557 | -23 | -0.6% | 180,600 |
| 2024/10/17 | 3,595 | 3,612 | 3,556 | 3,580 | -2 | -0.1% | 229,000 |
| 2024/10/16 | 3,612 | 3,654 | 3,567 | 3,582 | -45 | -1.2% | 186,100 |
| 2024/10/15 | 3,626 | 3,645 | 3,585 | 3,627 | +21 | +0.6% | 255,800 |
| 2024/10/11 | 3,587 | 3,624 | 3,577 | 3,606 | +3 | +0.1% | 300,300 |
| 2024/10/10 | 3,655 | 3,655 | 3,583 | 3,603 | -52 | -1.4% | 176,500 |
| 2024/10/09 | 3,617 | 3,666 | 3,600 | 3,655 | +80 | +2.2% | 378,700 |
| 2024/10/08 | 3,525 | 3,596 | 3,501 | 3,575 | -11 | -0.3% | 190,500 |
| 2024/10/07 | 3,575 | 3,600 | 3,551 | 3,586 | +18 | +0.5% | 301,300 |
| 2024/10/04 | 3,517 | 3,596 | 3,512 | 3,568 | +51 | +1.5% | 293,700 |
| 2024/10/03 | 3,554 | 3,559 | 3,486 | 3,517 | +25 | +0.7% | 437,800 |
| 2024/10/02 | 3,550 | 3,588 | 3,482 | 3,492 | -101 | -2.8% | 444,000 |
| 2024/10/01 | 3,579 | 3,601 | 3,531 | 3,593 | +14 | +0.4% | 662,800 |
| 2024/09/30 | 3,493 | 3,604 | 3,478 | 3,579 | +16 | +0.4% | 549,200 |
| 2024/09/27 | 3,559 | 3,613 | 3,537 | 3,563 | -68 | -1.9% | 467,100 |
| 2024/09/26 | 3,581 | 3,631 | 3,571 | 3,631 | +96 | +2.7% | 530,000 |
| 2024/09/25 | 3,614 | 3,614 | 3,519 | 3,535 | -118 | -3.2% | 615,700 |
| 2024/09/24 | 3,630 | 3,653 | 3,598 | 3,653 | +46 | +1.3% | 356,500 |
| 2024/09/20 | 3,623 | 3,641 | 3,596 | 3,607 | +30 | +0.8% | 527,500 |
| 2024/09/19 | 3,604 | 3,644 | 3,571 | 3,577 | -3 | -0.1% | 350,000 |
| 2024/09/18 | 3,582 | 3,646 | 3,561 | 3,580 | -32 | -0.9% | 338,300 |
| 2024/09/17 | 3,606 | 3,624 | 3,553 | 3,612 | +50 | +1.4% | 457,400 |
| 2024/09/13 | 3,535 | 3,568 | 3,510 | 3,562 | -15 | -0.4% | 419,300 |
| 2024/09/12 | 3,573 | 3,606 | 3,547 | 3,577 | +72 | +2.1% | 422,700 |
| 2024/09/11 | 3,663 | 3,671 | 3,495 | 3,505 | -139 | -3.8% | 551,700 |
| 2024/09/10 | 3,600 | 3,695 | 3,592 | 3,644 | +59 | +1.6% | 883,500 |
| 2024/09/09 | 3,514 | 3,593 | 3,506 | 3,585 | +48 | +1.4% | 417,600 |
1～
50
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「ネットワン」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 |
|---|---|---|---|---|---|---|---|---|
| ネットワン | 449,100円 | +7.3% | +8.6% | 0.96% | 24.75倍 | 4.52倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
| 東 映 | 588,000円 | +0.2% | -1.7% | 0.20% | 27.17倍 | 1.48倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| フジＨＤ | 168,200円 | +5.6% | +3.1% | 2.97% | 12.14倍 | 0.41倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ラクス | 196,400円 | +26.3% | +67.7% | 0.21% | 48.67倍 | 21.28倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| 電通総研 | 521,000円 | +6.6% | -5.9% | 2.07% | 24.22倍 | 3.90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 |
市場注目の銘柄
チャート関連のコラム
