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 |
|---|---|---|---|---|---|---|---|
| 2003/08/29 | 1,742.5 | 1,750 | 1,727.5 | 1,747.5 | +17.5 | +1% | 399,200 |
| 2003/08/28 | 1,747.5 | 1,750 | 1,707.5 | 1,730 | -2.5 | -0.1% | 465,600 |
| 2003/08/27 | 1,722.5 | 1,757.5 | 1,702.5 | 1,732.5 | +17.5 | +1% | 926,400 |
| 2003/08/26 | 1,695 | 1,732.5 | 1,672.5 | 1,715 | +20 | +1.2% | 515,600 |
| 2003/08/25 | 1,647.5 | 1,700 | 1,635 | 1,695 | +47.5 | +2.9% | 342,400 |
| 2003/08/22 | 1,677.5 | 1,677.5 | 1,637.5 | 1,647.5 | -37.5 | -2.2% | 264,000 |
| 2003/08/21 | 1,675 | 1,692.5 | 1,665 | 1,685 | -7.5 | -0.4% | 344,000 |
| 2003/08/20 | 1,725 | 1,725 | 1,680 | 1,692.5 | -22.5 | -1.3% | 434,800 |
| 2003/08/19 | 1,687.5 | 1,722.5 | 1,670 | 1,715 | +52.5 | +3.2% | 953,600 |
| 2003/08/18 | 1,650 | 1,677.5 | 1,612.5 | 1,662.5 | +37.5 | +2.3% | 748,400 |
| 2003/08/15 | 1,617.5 | 1,642.5 | 1,590 | 1,625 | +25 | +1.6% | 562,400 |
| 2003/08/14 | 1,542.5 | 1,602.5 | 1,542.5 | 1,600 | +65 | +4.2% | 536,800 |
| 2003/08/13 | 1,542.5 | 1,542.5 | 1,525 | 1,535 | +7.5 | +0.5% | 252,000 |
| 2003/08/12 | 1,542.5 | 1,542.5 | 1,510 | 1,527.5 | +2.5 | +0.2% | 229,600 |
| 2003/08/11 | 1,487.5 | 1,530 | 1,487.5 | 1,525 | +40 | +2.7% | 194,400 |
| 2003/08/08 | 1,480 | 1,530 | 1,462.5 | 1,485 | -15 | -1% | 230,800 |
| 2003/08/07 | 1,507.5 | 1,530 | 1,495 | 1,500 | -7.5 | -0.5% | 269,200 |
| 2003/08/06 | 1,437.5 | 1,532.5 | 1,432.5 | 1,507.5 | +45 | +3.1% | 434,800 |
| 2003/08/05 | 1,477.5 | 1,487.5 | 1,457.5 | 1,462.5 | -30 | -2% | 460,800 |
| 2003/08/04 | 1,502.5 | 1,505 | 1,487.5 | 1,492.5 | -17.5 | -1.2% | 229,200 |
| 2003/08/01 | 1,502.5 | 1,537.5 | 1,502.5 | 1,510 | +15 | +1% | 336,400 |
| 2003/07/31 | 1,560 | 1,560 | 1,490 | 1,495 | -47.5 | -3.1% | 318,400 |
| 2003/07/30 | 1,575 | 1,590 | 1,530 | 1,542.5 | -47.5 | -3% | 197,200 |
| 2003/07/29 | 1,590 | 1,612.5 | 1,575 | 1,590 | +25 | +1.6% | 490,800 |
| 2003/07/28 | 1,562.5 | 1,575 | 1,550 | 1,565 | +52.5 | +3.5% | 260,800 |
| 2003/07/25 | 1,537.5 | 1,537.5 | 1,502.5 | 1,512.5 | -10 | -0.7% | 186,800 |
| 2003/07/24 | 1,522.5 | 1,537.5 | 1,505 | 1,522.5 | +25 | +1.7% | 327,200 |
| 2003/07/23 | 1,500 | 1,522.5 | 1,480 | 1,497.5 | +10 | +0.7% | 399,200 |
| 2003/07/22 | 1,492.5 | 1,510 | 1,475 | 1,487.5 | -22.5 | -1.5% | 314,000 |
| 2003/07/18 | 1,492.5 | 1,530 | 1,492.5 | 1,510 | -32.5 | -2.1% | 430,400 |
| 2003/07/17 | 1,562.5 | 1,565 | 1,532.5 | 1,542.5 | -37.5 | -2.4% | 294,400 |
| 2003/07/16 | 1,627.5 | 1,627.5 | 1,532.5 | 1,580 | -25 | -1.6% | 290,000 |
| 2003/07/15 | 1,612.5 | 1,632.5 | 1,590 | 1,605 | +5 | +0.3% | 428,000 |
| 2003/07/14 | 1,557.5 | 1,617.5 | 1,550 | 1,600 | +67.5 | +4.4% | 553,200 |
| 2003/07/11 | 1,565 | 1,600 | 1,507.5 | 1,532.5 | -132.5 | -8% | 1,416,800 |
| 2003/07/10 | 1,645 | 1,725 | 1,620 | 1,665 | +20 | +1.2% | 1,271,600 |
| 2003/07/09 | 1,675 | 1,692.5 | 1,627.5 | 1,645 | -37.5 | -2.2% | 768,800 |
| 2003/07/08 | 1,645 | 1,740 | 1,630 | 1,682.5 | +87.5 | +5.5% | 1,944,400 |
| 2003/07/07 | 1,600 | 1,607.5 | 1,532.5 | 1,595 | -2.5 | -0.2% | 923,200 |
| 2003/07/04 | 1,525 | 1,600 | 1,510 | 1,597.5 | +37.5 | +2.4% | 478,000 |
| 2003/07/03 | 1,622.5 | 1,645 | 1,550 | 1,560 | -10 | -0.6% | 1,161,200 |
| 2003/07/02 | 1,512.5 | 1,580 | 1,512.5 | 1,570 | +75 | +5% | 1,126,400 |
| 2003/07/01 | 1,487.5 | 1,517.5 | 1,477.5 | 1,495 | +22.5 | +1.5% | 853,200 |
| 2003/06/30 | 1,472.5 | 1,492.5 | 1,440 | 1,472.5 | ±0 | ±0% | 417,600 |
| 2003/06/27 | 1,395 | 1,475 | 1,390 | 1,472.5 | +92.5 | +6.7% | 546,800 |
| 2003/06/26 | 1,397.5 | 1,397.5 | 1,365 | 1,380 | -20 | -1.4% | 182,800 |
| 2003/06/25 | 1,385 | 1,415 | 1,377.5 | 1,400 | +32.5 | +2.4% | 247,600 |
| 2003/06/24 | 1,375 | 1,385 | 1,362.5 | 1,367.5 | -47.5 | -3.4% | 377,600 |
| 2003/06/23 | 1,402.5 | 1,417.5 | 1,395 | 1,415 | -5 | -0.4% | 104,000 |
| 2003/06/20 | 1,400 | 1,420 | 1,397.5 | 1,420 | -5 | -0.4% | 242,000 |
5201～
5250
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
