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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 3,505 | 3,530 | 3,465 | 3,505 | +40 | +1.2% | 252,200 |
| 2023/01/23 | 3,505 | 3,510 | 3,445 | 3,465 | -15 | -0.4% | 226,400 |
| 2023/01/20 | 3,430 | 3,500 | 3,425 | 3,480 | +40 | +1.2% | 157,700 |
| 2023/01/19 | 3,450 | 3,480 | 3,420 | 3,440 | -45 | -1.3% | 191,600 |
| 2023/01/18 | 3,440 | 3,515 | 3,415 | 3,485 | +80 | +2.3% | 201,000 |
| 2023/01/17 | 3,435 | 3,440 | 3,390 | 3,405 | -35 | -1% | 144,100 |
| 2023/01/16 | 3,380 | 3,460 | 3,375 | 3,440 | +25 | +0.7% | 166,900 |
| 2023/01/13 | 3,475 | 3,520 | 3,415 | 3,415 | -70 | -2% | 205,600 |
| 2023/01/12 | 3,395 | 3,495 | 3,395 | 3,485 | +105 | +3.1% | 269,400 |
| 2023/01/11 | 3,330 | 3,410 | 3,330 | 3,380 | +95 | +2.9% | 212,400 |
| 2023/01/10 | 3,370 | 3,370 | 3,275 | 3,285 | +15 | +0.5% | 257,100 |
| 2023/01/06 | 3,285 | 3,310 | 3,260 | 3,270 | -40 | -1.2% | 270,200 |
| 2023/01/05 | 3,300 | 3,330 | 3,280 | 3,310 | -55 | -1.6% | 376,100 |
| 2023/01/04 | 3,440 | 3,445 | 3,340 | 3,365 | -65 | -1.9% | 143,900 |
| 2022/12/30 | 3,435 | 3,480 | 3,430 | 3,430 | +40 | +1.2% | 209,700 |
| 2022/12/29 | 3,320 | 3,400 | 3,315 | 3,390 | +25 | +0.7% | 157,300 |
| 2022/12/28 | 3,365 | 3,375 | 3,315 | 3,365 | -30 | -0.9% | 119,000 |
| 2022/12/27 | 3,380 | 3,410 | 3,370 | 3,395 | +20 | +0.6% | 125,300 |
| 2022/12/26 | 3,380 | 3,410 | 3,360 | 3,375 | -40 | -1.2% | 151,200 |
| 2022/12/23 | 3,445 | 3,460 | 3,410 | 3,415 | -35 | -1% | 182,100 |
| 2022/12/22 | 3,450 | 3,450 | 3,410 | 3,450 | ±0 | ±0% | 247,300 |
| 2022/12/21 | 3,405 | 3,475 | 3,375 | 3,450 | +115 | +3.4% | 551,800 |
| 2022/12/20 | 3,400 | 3,420 | 3,290 | 3,335 | -70 | -2.1% | 323,100 |
| 2022/12/19 | 3,355 | 3,415 | 3,340 | 3,405 | +20 | +0.6% | 237,500 |
| 2022/12/16 | 3,360 | 3,410 | 3,345 | 3,385 | -30 | -0.9% | 437,800 |
| 2022/12/15 | 3,445 | 3,455 | 3,390 | 3,415 | +30 | +0.9% | 383,800 |
| 2022/12/14 | 3,375 | 3,415 | 3,335 | 3,385 | +30 | +0.9% | 202,700 |
| 2022/12/13 | 3,395 | 3,405 | 3,345 | 3,355 | +10 | +0.3% | 163,800 |
| 2022/12/12 | 3,305 | 3,375 | 3,305 | 3,345 | +15 | +0.5% | 173,000 |
| 2022/12/09 | 3,300 | 3,360 | 3,300 | 3,330 | ±0 | ±0% | 269,200 |
| 2022/12/08 | 3,310 | 3,350 | 3,300 | 3,330 | -30 | -0.9% | 238,200 |
| 2022/12/07 | 3,325 | 3,395 | 3,325 | 3,360 | -5 | -0.1% | 209,300 |
| 2022/12/06 | 3,355 | 3,400 | 3,345 | 3,365 | -10 | -0.3% | 195,500 |
| 2022/12/05 | 3,325 | 3,430 | 3,325 | 3,375 | +5 | +0.1% | 310,100 |
| 2022/12/02 | 3,425 | 3,435 | 3,340 | 3,370 | -40 | -1.2% | 218,100 |
| 2022/12/01 | 3,425 | 3,435 | 3,380 | 3,410 | +10 | +0.3% | 306,700 |
| 2022/11/30 | 3,420 | 3,430 | 3,380 | 3,400 | -90 | -2.6% | 498,700 |
| 2022/11/29 | 3,490 | 3,515 | 3,455 | 3,490 | -10 | -0.3% | 219,500 |
| 2022/11/28 | 3,570 | 3,570 | 3,495 | 3,500 | -75 | -2.1% | 212,000 |
| 2022/11/25 | 3,595 | 3,625 | 3,570 | 3,575 | +5 | +0.1% | 339,800 |
| 2022/11/24 | 3,555 | 3,580 | 3,545 | 3,570 | +60 | +1.7% | 397,900 |
| 2022/11/22 | 3,550 | 3,555 | 3,480 | 3,510 | -65 | -1.8% | 341,100 |
| 2022/11/21 | 3,515 | 3,585 | 3,495 | 3,575 | +40 | +1.1% | 284,400 |
| 2022/11/18 | 3,590 | 3,615 | 3,530 | 3,535 | -55 | -1.5% | 498,500 |
| 2022/11/17 | 3,550 | 3,610 | 3,550 | 3,590 | +70 | +2% | 652,700 |
| 2022/11/16 | 3,470 | 3,550 | 3,445 | 3,520 | +55 | +1.6% | 496,900 |
| 2022/11/15 | 3,495 | 3,515 | 3,435 | 3,465 | -20 | -0.6% | 425,600 |
| 2022/11/14 | 3,495 | 3,540 | 3,475 | 3,485 | +25 | +0.7% | 762,800 |
| 2022/11/11 | 3,350 | 3,465 | 3,325 | 3,460 | +220 | +6.8% | 700,300 |
| 2022/11/10 | 3,280 | 3,280 | 3,240 | 3,240 | -35 | -1.1% | 262,800 |
451～
500
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 | 582,000円 | +0.2% | -1.7% | 0.21% | 26.89倍 | 1.46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 | 170,200円 | +5.6% | +3.1% | 2.94% | 12.28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 | 203,500円 | +26.3% | +67.7% | 0.20% | 50.43倍 | 22.05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 | 535,000円 | +6.6% | -5.9% | 2.02% | 24.87倍 | 4.00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
