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 |
|---|---|---|---|---|---|---|---|
| 2003/11/13 | 1,947.5 | 1,947.5 | 1,877.5 | 1,907.5 | +20 | +1.1% | 616,000 |
| 2003/11/12 | 1,910 | 1,960 | 1,877.5 | 1,887.5 | -25 | -1.3% | 689,600 |
| 2003/11/11 | 1,890 | 1,975 | 1,875 | 1,912.5 | -77.5 | -3.9% | 775,200 |
| 2003/11/10 | 2,040 | 2,065 | 1,987.5 | 1,990 | -75 | -3.6% | 574,800 |
| 2003/11/07 | 2,105 | 2,105 | 2,030 | 2,065 | -17.5 | -0.8% | 472,400 |
| 2003/11/06 | 2,165 | 2,172.5 | 2,027.5 | 2,082.5 | -60 | -2.8% | 1,399,200 |
| 2003/11/05 | 2,122.5 | 2,142.5 | 2,090 | 2,142.5 | +20 | +0.9% | 740,800 |
| 2003/11/04 | 2,122.5 | 2,125 | 2,095 | 2,122.5 | +62.5 | +3% | 879,200 |
| 2003/10/31 | 2,110 | 2,130 | 2,050 | 2,060 | -50 | -2.4% | 529,200 |
| 2003/10/30 | 2,110 | 2,160 | 2,085 | 2,110 | ±0 | ±0% | 745,600 |
| 2003/10/29 | 2,092.5 | 2,117.5 | 2,072.5 | 2,110 | +70 | +3.4% | 963,600 |
| 2003/10/28 | 2,015 | 2,095 | 2,015 | 2,040 | +32.5 | +1.6% | 883,200 |
| 2003/10/27 | 2,037.5 | 2,067.5 | 2,007.5 | 2,007.5 | -37.5 | -1.8% | 946,000 |
| 2003/10/24 | 2,045 | 2,087.5 | 2,005 | 2,045 | +175 | +9.4% | 1,541,600 |
| 2003/10/23 | 1,975 | 1,987.5 | 1,870 | 1,870 | -187.5 | -9.1% | 1,018,000 |
| 2003/10/22 | 2,150 | 2,167.5 | 2,037.5 | 2,057.5 | -67.5 | -3.2% | 965,600 |
| 2003/10/21 | 2,242.5 | 2,250 | 2,077.5 | 2,125 | -105 | -4.7% | 1,530,800 |
| 2003/10/20 | 2,225 | 2,267.5 | 2,212.5 | 2,230 | -45 | -2% | 781,600 |
| 2003/10/17 | 2,315 | 2,315 | 2,237.5 | 2,275 | -20 | -0.9% | 1,417,600 |
| 2003/10/16 | 2,180 | 2,317.5 | 2,165 | 2,295 | +90 | +4.1% | 2,691,200 |
| 2003/10/15 | 2,280 | 2,297.5 | 2,205 | 2,205 | -70 | -3.1% | 2,292,000 |
| 2003/10/14 | 2,150 | 2,305 | 2,127.5 | 2,275 | +190 | +9.1% | 6,274,400 |
| 2003/10/10 | 2,037.5 | 2,095 | 2,025 | 2,085 | +70 | +3.5% | 3,353,200 |
| 2003/10/09 | 2,042.5 | 2,047.5 | 2,005 | 2,015 | +22.5 | +1.1% | 1,811,600 |
| 2003/10/08 | 2,025 | 2,057.5 | 1,977.5 | 1,992.5 | -45 | -2.2% | 2,117,600 |
| 2003/10/07 | 1,975 | 2,037.5 | 1,925 | 2,037.5 | +67.5 | +3.4% | 1,325,600 |
| 2003/10/06 | 2,025 | 2,025 | 1,962.5 | 1,970 | -5 | -0.3% | 1,754,000 |
| 2003/10/03 | 1,962.5 | 2,020 | 1,900 | 1,975 | +37.5 | +1.9% | 4,853,200 |
| 2003/10/02 | 1,865 | 1,960 | 1,777.5 | 1,937.5 | +197.5 | +11.4% | 7,358,000 |
| 2003/10/01 | 1,750 | 1,767.5 | 1,682.5 | 1,740 | ±0 | ±0% | 5,062,800 |
| 2003/09/30 | 1,702.5 | 1,755 | 1,695 | 1,740 | +40 | +2.4% | 1,675,600 |
| 2003/09/29 | 1,755 | 1,755 | 1,700 | 1,700 | -55 | -3.1% | 869,200 |
| 2003/09/26 | 1,752.5 | 1,757.5 | 1,707.5 | 1,755 | -72.5 | -4% | 1,181,600 |
| 2003/09/25 | 1,762.5 | 1,882.5 | 1,742.5 | 1,827.5 | +15 | +0.8% | 722,800 |
| 2003/09/24 | 1,900 | 1,900 | 1,780 | 1,812.5 | -70 | -3.7% | 718,400 |
| 2003/09/22 | 1,977.5 | 1,977.5 | 1,882.5 | 1,882.5 | -92.5 | -4.7% | 447,600 |
| 2003/09/19 | 2,000 | 2,000 | 1,940 | 1,975 | -12.5 | -0.6% | 857,200 |
| 2003/09/18 | 1,980 | 2,002.5 | 1,965 | 1,987.5 | ±0 | ±0% | 1,090,400 |
| 2003/09/17 | 1,975 | 2,010 | 1,935 | 1,987.5 | +70 | +3.7% | 1,036,800 |
| 2003/09/16 | 1,937.5 | 1,937.5 | 1,905 | 1,917.5 | -35 | -1.8% | 448,400 |
| 2003/09/12 | 1,912.5 | 1,952.5 | 1,900 | 1,952.5 | +40 | +2.1% | 601,600 |
| 2003/09/11 | 1,945 | 1,945 | 1,900 | 1,912.5 | -37.5 | -1.9% | 433,600 |
| 2003/09/10 | 1,942.5 | 1,975 | 1,935 | 1,950 | -30 | -1.5% | 514,400 |
| 2003/09/09 | 1,992.5 | 2,012.5 | 1,967.5 | 1,980 | +30 | +1.5% | 619,200 |
| 2003/09/08 | 1,942.5 | 1,970 | 1,917.5 | 1,950 | -17.5 | -0.9% | 672,400 |
| 2003/09/05 | 2,042.5 | 2,062.5 | 1,960 | 1,967.5 | +15 | +0.8% | 1,654,800 |
| 2003/09/04 | 1,912.5 | 1,990 | 1,902.5 | 1,952.5 | +62.5 | +3.3% | 1,869,200 |
| 2003/09/03 | 1,925 | 1,935 | 1,862.5 | 1,890 | -22.5 | -1.2% | 735,600 |
| 2003/09/02 | 1,882.5 | 1,927.5 | 1,820 | 1,912.5 | +27.5 | +1.5% | 2,024,400 |
| 2003/09/01 | 1,822.5 | 1,885 | 1,805 | 1,885 | +137.5 | +7.9% | 2,605,600 |
5151～
5200
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
