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 |
|---|---|---|---|---|---|---|---|
| 2003/06/19 | 1,437.5 | 1,460 | 1,417.5 | 1,425 | -20 | -1.4% | 254,800 |
| 2003/06/18 | 1,425 | 1,470 | 1,425 | 1,445 | -2.5 | -0.2% | 431,600 |
| 2003/06/17 | 1,452.5 | 1,452.5 | 1,430 | 1,447.5 | +47.5 | +3.4% | 377,200 |
| 2003/06/16 | 1,412.5 | 1,425 | 1,387.5 | 1,400 | -62.5 | -4.3% | 406,000 |
| 2003/06/13 | 1,435 | 1,487.5 | 1,415 | 1,462.5 | +52.5 | +3.7% | 1,042,800 |
| 2003/06/12 | 1,390 | 1,425 | 1,390 | 1,410 | +20 | +1.4% | 472,000 |
| 2003/06/11 | 1,407.5 | 1,410 | 1,387.5 | 1,390 | -15 | -1.1% | 312,800 |
| 2003/06/10 | 1,387.5 | 1,407.5 | 1,375 | 1,405 | -17.5 | -1.2% | 375,200 |
| 2003/06/09 | 1,382.5 | 1,422.5 | 1,375 | 1,422.5 | +55 | +4% | 794,400 |
| 2003/06/06 | 1,357.5 | 1,370 | 1,347.5 | 1,367.5 | +12.5 | +0.9% | 466,000 |
| 2003/06/05 | 1,367.5 | 1,375 | 1,342.5 | 1,355 | +12.5 | +0.9% | 308,800 |
| 2003/06/04 | 1,407.5 | 1,407.5 | 1,342.5 | 1,342.5 | -40 | -2.9% | 471,200 |
| 2003/06/03 | 1,325 | 1,387.5 | 1,322.5 | 1,382.5 | +60 | +4.5% | 1,029,200 |
| 2003/06/02 | 1,325 | 1,355 | 1,312.5 | 1,322.5 | +25 | +1.9% | 610,800 |
| 2003/05/30 | 1,262.5 | 1,302.5 | 1,255 | 1,297.5 | +37.5 | +3% | 537,200 |
| 2003/05/29 | 1,250 | 1,275 | 1,232.5 | 1,260 | +12.5 | +1% | 902,000 |
| 2003/05/28 | 1,277.5 | 1,285 | 1,245 | 1,247.5 | -12.5 | -1% | 421,600 |
| 2003/05/27 | 1,262.5 | 1,270 | 1,237.5 | 1,260 | -27.5 | -2.1% | 282,400 |
| 2003/05/26 | 1,282.5 | 1,307.5 | 1,282.5 | 1,287.5 | +5 | +0.4% | 626,000 |
| 2003/05/23 | 1,272.5 | 1,295 | 1,272.5 | 1,282.5 | -15 | -1.2% | 460,800 |
| 2003/05/22 | 1,282.5 | 1,320 | 1,272.5 | 1,297.5 | +35 | +2.8% | 594,400 |
| 2003/05/21 | 1,252.5 | 1,275 | 1,240 | 1,262.5 | +27.5 | +2.2% | 385,600 |
| 2003/05/20 | 1,242.5 | 1,267.5 | 1,222.5 | 1,235 | -32.5 | -2.6% | 440,800 |
| 2003/05/19 | 1,260 | 1,300 | 1,260 | 1,267.5 | -42.5 | -3.2% | 331,600 |
| 2003/05/16 | 1,350 | 1,370 | 1,307.5 | 1,310 | -20 | -1.5% | 585,200 |
| 2003/05/15 | 1,350 | 1,380 | 1,295 | 1,330 | -25 | -1.8% | 871,200 |
| 2003/05/14 | 1,337.5 | 1,360 | 1,325 | 1,355 | +17.5 | +1.3% | 312,000 |
| 2003/05/13 | 1,337.5 | 1,367.5 | 1,337.5 | 1,337.5 | +5 | +0.4% | 624,400 |
| 2003/05/12 | 1,307.5 | 1,337.5 | 1,295 | 1,332.5 | +50 | +3.9% | 417,600 |
| 2003/05/09 | 1,270 | 1,297.5 | 1,245 | 1,282.5 | ±0 | ±0% | 321,600 |
| 2003/05/08 | 1,292.5 | 1,305 | 1,257.5 | 1,282.5 | -10 | -0.8% | 504,000 |
| 2003/05/07 | 1,272.5 | 1,302.5 | 1,255 | 1,292.5 | +65 | +5.3% | 572,000 |
| 2003/05/06 | 1,300 | 1,347.5 | 1,212.5 | 1,227.5 | -65 | -5% | 1,107,600 |
| 2003/05/02 | 1,242.5 | 1,302.5 | 1,232.5 | 1,292.5 | +62.5 | +5.1% | 691,600 |
| 2003/05/01 | 1,202.5 | 1,245 | 1,202.5 | 1,230 | +17.5 | +1.4% | 358,800 |
| 2003/04/30 | 1,205 | 1,250 | 1,202.5 | 1,212.5 | +32.5 | +2.8% | 1,155,200 |
| 2003/04/28 | 1,125 | 1,187.5 | 1,122.5 | 1,180 | +67.5 | +6.1% | 827,600 |
| 2003/04/25 | 1,100 | 1,130 | 1,100 | 1,112.5 | +17.5 | +1.6% | 413,200 |
| 2003/04/24 | 1,110 | 1,122.5 | 1,092.5 | 1,095 | -5 | -0.5% | 280,000 |
| 2003/04/23 | 1,112.5 | 1,120 | 1,090 | 1,100 | -10 | -0.9% | 164,800 |
| 2003/04/22 | 1,125 | 1,125 | 1,092.5 | 1,110 | -7.5 | -0.7% | 208,800 |
| 2003/04/21 | 1,150 | 1,155 | 1,110 | 1,117.5 | -32.5 | -2.8% | 359,200 |
| 2003/04/18 | 1,137.5 | 1,150 | 1,130 | 1,150 | +37.5 | +3.4% | 544,000 |
| 2003/04/17 | 1,080 | 1,140 | 1,075 | 1,112.5 | +37.5 | +3.5% | 611,200 |
| 2003/04/16 | 1,065 | 1,090 | 1,060 | 1,075 | +22.5 | +2.1% | 623,600 |
| 2003/04/15 | 1,057.5 | 1,077.5 | 1,052.5 | 1,052.5 | -5 | -0.5% | 284,400 |
| 2003/04/14 | 1,027.5 | 1,072.5 | 1,025 | 1,057.5 | +27.5 | +2.7% | 294,800 |
| 2003/04/11 | 1,037.5 | 1,060 | 1,025 | 1,030 | -12.5 | -1.2% | 308,400 |
| 2003/04/10 | 1,072.5 | 1,072.5 | 1,037.5 | 1,042.5 | -32.5 | -3% | 329,600 |
| 2003/04/09 | 1,080 | 1,080 | 1,065 | 1,075 | -2.5 | -0.2% | 372,400 |
5251～
5300
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
