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 |
|---|---|---|---|---|---|---|---|
| 2004/01/30 | 2,077.5 | 2,120 | 2,065 | 2,100 | ±0 | ±0% | 509,600 |
| 2004/01/29 | 2,087.5 | 2,130 | 2,077.5 | 2,100 | -2.5 | -0.1% | 474,400 |
| 2004/01/28 | 2,085 | 2,115 | 2,082.5 | 2,102.5 | -2.5 | -0.1% | 353,200 |
| 2004/01/27 | 2,147.5 | 2,152.5 | 2,095 | 2,105 | ±0 | ±0% | 458,800 |
| 2004/01/26 | 2,112.5 | 2,122.5 | 2,100 | 2,105 | -20 | -0.9% | 554,800 |
| 2004/01/23 | 2,197.5 | 2,197.5 | 2,115 | 2,125 | -25 | -1.2% | 643,200 |
| 2004/01/22 | 2,160 | 2,162.5 | 2,125 | 2,150 | -7.5 | -0.3% | 433,200 |
| 2004/01/21 | 2,180 | 2,207.5 | 2,157.5 | 2,157.5 | -62.5 | -2.8% | 415,200 |
| 2004/01/20 | 2,235 | 2,235 | 2,200 | 2,220 | -5 | -0.2% | 716,400 |
| 2004/01/19 | 2,212.5 | 2,235 | 2,200 | 2,225 | +37.5 | +1.7% | 1,021,600 |
| 2004/01/16 | 2,185 | 2,195 | 2,165 | 2,187.5 | +32.5 | +1.5% | 714,400 |
| 2004/01/15 | 2,175 | 2,185 | 2,155 | 2,155 | -20 | -0.9% | 502,000 |
| 2004/01/14 | 2,125 | 2,195 | 2,120 | 2,175 | +25 | +1.2% | 668,000 |
| 2004/01/13 | 2,195 | 2,195 | 2,150 | 2,150 | -20 | -0.9% | 874,000 |
| 2004/01/09 | 2,125 | 2,182.5 | 2,107.5 | 2,170 | +90 | +4.3% | 2,101,200 |
| 2004/01/08 | 2,060 | 2,090 | 2,057.5 | 2,080 | +35 | +1.7% | 533,600 |
| 2004/01/07 | 2,050 | 2,052.5 | 2,012.5 | 2,045 | -22.5 | -1.1% | 279,200 |
| 2004/01/06 | 2,087.5 | 2,087.5 | 2,050 | 2,067.5 | -12.5 | -0.6% | 538,400 |
| 2004/01/05 | 2,087.5 | 2,087.5 | 2,065 | 2,080 | +17.5 | +0.8% | 216,800 |
| 2003/12/30 | 2,037.5 | 2,072.5 | 2,027.5 | 2,062.5 | +47.5 | +2.4% | 364,400 |
| 2003/12/29 | 1,992.5 | 2,037.5 | 1,992.5 | 2,015 | +27.5 | +1.4% | 347,600 |
| 2003/12/26 | 1,950 | 1,987.5 | 1,937.5 | 1,987.5 | +40 | +2.1% | 234,400 |
| 2003/12/25 | 1,955 | 1,955 | 1,922.5 | 1,947.5 | -5 | -0.3% | 228,800 |
| 2003/12/24 | 1,972.5 | 1,987.5 | 1,947.5 | 1,952.5 | -7.5 | -0.4% | 292,000 |
| 2003/12/22 | 1,995 | 1,995 | 1,952.5 | 1,960 | +15 | +0.8% | 504,400 |
| 2003/12/19 | 1,875 | 1,945 | 1,850 | 1,945 | +102.5 | +5.6% | 559,600 |
| 2003/12/18 | 1,860 | 1,867.5 | 1,840 | 1,842.5 | -50 | -2.6% | 427,200 |
| 2003/12/17 | 1,935 | 1,942.5 | 1,852.5 | 1,892.5 | -65 | -3.3% | 648,800 |
| 2003/12/16 | 1,925 | 1,970 | 1,922.5 | 1,957.5 | -22.5 | -1.1% | 377,600 |
| 2003/12/15 | 1,912.5 | 1,980 | 1,905 | 1,980 | +102.5 | +5.5% | 458,800 |
| 2003/12/12 | 1,907.5 | 1,922.5 | 1,867.5 | 1,877.5 | +35 | +1.9% | 444,800 |
| 2003/12/11 | 1,827.5 | 1,855 | 1,825 | 1,842.5 | +12.5 | +0.7% | 236,800 |
| 2003/12/10 | 1,837.5 | 1,850 | 1,810 | 1,830 | -47.5 | -2.5% | 511,600 |
| 2003/12/09 | 1,960 | 1,960 | 1,870 | 1,877.5 | -57.5 | -3% | 543,600 |
| 2003/12/08 | 1,977.5 | 1,987.5 | 1,895 | 1,935 | -67.5 | -3.4% | 388,800 |
| 2003/12/05 | 1,980 | 2,015 | 1,980 | 2,002.5 | -2.5 | -0.1% | 426,000 |
| 2003/12/04 | 1,992.5 | 2,010 | 1,970 | 2,005 | +30 | +1.5% | 338,800 |
| 2003/12/03 | 1,975 | 2,002.5 | 1,942.5 | 1,975 | -20 | -1% | 293,200 |
| 2003/12/02 | 2,032.5 | 2,032.5 | 1,972.5 | 1,995 | +12.5 | +0.6% | 635,200 |
| 2003/12/01 | 1,877.5 | 1,995 | 1,862.5 | 1,982.5 | +55 | +2.9% | 752,400 |
| 2003/11/28 | 1,947.5 | 1,947.5 | 1,892.5 | 1,927.5 | -32.5 | -1.7% | 477,200 |
| 2003/11/27 | 1,947.5 | 1,965 | 1,925 | 1,960 | +30 | +1.6% | 818,000 |
| 2003/11/26 | 1,830 | 1,940 | 1,830 | 1,930 | +52.5 | +2.8% | 482,400 |
| 2003/11/25 | 1,892.5 | 1,910 | 1,850 | 1,877.5 | +60 | +3.3% | 684,000 |
| 2003/11/21 | 1,812.5 | 1,825 | 1,785 | 1,817.5 | -20 | -1.1% | 302,400 |
| 2003/11/20 | 1,802.5 | 1,850 | 1,792.5 | 1,837.5 | +60 | +3.4% | 593,600 |
| 2003/11/19 | 1,815 | 1,815 | 1,767.5 | 1,777.5 | -97.5 | -5.2% | 688,400 |
| 2003/11/18 | 1,825 | 1,882.5 | 1,777.5 | 1,875 | +27.5 | +1.5% | 559,600 |
| 2003/11/17 | 1,755 | 1,847.5 | 1,737.5 | 1,847.5 | -7.5 | -0.4% | 1,093,600 |
| 2003/11/14 | 1,885 | 1,922.5 | 1,847.5 | 1,855 | -52.5 | -2.8% | 493,600 |
5101～
5150
件表示中 / 6841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 |
| フジＨＤ | 170,800円 | +5.6% | +3.1% | 2.93% | 12.32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 | 208,100円 | +26.3% | +67.7% | 0.20% | 51.58倍 | 22.54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 | 544,000円 | +6.6% | -5.9% | 1.99% | 25.29倍 | 4.07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 |
| メルカリ | 201,100円 | +9.4% | +33.6% | 0.00% | 23.01倍 | 4.59倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
市場注目の銘柄
チャート関連のコラム
