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 |
|---|---|---|---|---|---|---|---|
| 2003/04/08 | 1,087.5 | 1,087.5 | 1,060 | 1,077.5 | ±0 | ±0% | 228,800 |
| 2003/04/07 | 1,055 | 1,080 | 1,042.5 | 1,077.5 | +25 | +2.4% | 311,200 |
| 2003/04/04 | 1,077.5 | 1,080 | 1,035 | 1,052.5 | -40 | -3.7% | 282,800 |
| 2003/04/03 | 1,087.5 | 1,100 | 1,067.5 | 1,092.5 | +42.5 | +4% | 756,000 |
| 2003/04/02 | 1,032.5 | 1,050 | 1,025 | 1,050 | +42.5 | +4.2% | 412,000 |
| 2003/04/01 | 990 | 1,047.5 | 987.5 | 1,007.5 | -7.5 | -0.7% | 340,400 |
| 2003/03/31 | 1,050 | 1,050 | 990 | 1,015 | -40 | -3.8% | 496,400 |
| 2003/03/28 | 1,085 | 1,085 | 1,042.5 | 1,055 | -52.5 | -4.7% | 516,800 |
| 2003/03/27 | 1,097.5 | 1,115 | 1,097.5 | 1,107.5 | +25 | +2.3% | 447,600 |
| 2003/03/26 | 1,055 | 1,085 | 1,047.5 | 1,082.5 | +50 | +4.8% | 343,200 |
| 2003/03/25 | 1,037.5 | 1,037.5 | 1,020 | 1,032.5 | -30 | -2.8% | 221,600 |
| 2003/03/24 | 1,045 | 1,075 | 1,045 | 1,062.5 | +42.5 | +4.2% | 472,400 |
| 2003/03/20 | 1,007.5 | 1,027.5 | 1,007.5 | 1,020 | ±0 | ±0% | 560,400 |
| 2003/03/19 | 1,037.5 | 1,045 | 997.5 | 1,020 | -30 | -2.9% | 438,000 |
| 2003/03/18 | 1,075 | 1,100 | 1,045 | 1,050 | -12.5 | -1.2% | 234,800 |
| 2003/03/17 | 1,050 | 1,072.5 | 1,040 | 1,062.5 | -25 | -2.3% | 278,800 |
| 2003/03/14 | 1,052.5 | 1,102.5 | 1,052.5 | 1,087.5 | +22.5 | +2.1% | 492,400 |
| 2003/03/13 | 1,100 | 1,107.5 | 1,052.5 | 1,065 | -50 | -4.5% | 341,200 |
| 2003/03/12 | 1,075 | 1,137.5 | 1,065 | 1,115 | +35 | +3.2% | 552,400 |
| 2003/03/11 | 985 | 1,105 | 985 | 1,080 | -17.5 | -1.6% | 981,200 |
| 2003/03/10 | 1,110 | 1,110 | 1,097.5 | 1,097.5 | -125 | -10.2% | 730,400 |
| 2003/03/07 | 1,277.5 | 1,280 | 1,215 | 1,222.5 | -77.5 | -6% | 370,000 |
| 2003/03/06 | 1,310 | 1,327.5 | 1,300 | 1,300 | -10 | -0.8% | 278,800 |
| 2003/03/05 | 1,300 | 1,315 | 1,297.5 | 1,310 | ±0 | ±0% | 292,800 |
| 2003/03/04 | 1,312.5 | 1,325 | 1,307.5 | 1,310 | -15 | -1.1% | 471,600 |
| 2003/03/03 | 1,315 | 1,342.5 | 1,315 | 1,325 | -5 | -0.4% | 179,600 |
| 2003/02/28 | 1,347.5 | 1,350 | 1,315 | 1,330 | -10 | -0.7% | 168,000 |
| 2003/02/27 | 1,335 | 1,347.5 | 1,322.5 | 1,340 | +15 | +1.1% | 184,000 |
| 2003/02/26 | 1,327.5 | 1,362.5 | 1,317.5 | 1,325 | +12.5 | +1% | 309,600 |
| 2003/02/25 | 1,307.5 | 1,335 | 1,307.5 | 1,312.5 | ±0 | ±0% | 620,800 |
| 2003/02/24 | 1,337.5 | 1,345 | 1,287.5 | 1,312.5 | -37.5 | -2.8% | 389,200 |
| 2003/02/21 | 1,367.5 | 1,370 | 1,350 | 1,350 | -25 | -1.8% | 349,600 |
| 2003/02/20 | 1,375 | 1,387.5 | 1,350 | 1,375 | -5 | -0.4% | 282,400 |
| 2003/02/19 | 1,387.5 | 1,395 | 1,370 | 1,380 | +17.5 | +1.3% | 321,600 |
| 2003/02/18 | 1,350 | 1,370 | 1,332.5 | 1,362.5 | +22.5 | +1.7% | 376,800 |
| 2003/02/17 | 1,300 | 1,340 | 1,287.5 | 1,340 | +47.5 | +3.7% | 492,000 |
| 2003/02/14 | 1,292.5 | 1,295 | 1,267.5 | 1,292.5 | +2.5 | +0.2% | 205,200 |
| 2003/02/13 | 1,302.5 | 1,302.5 | 1,280 | 1,290 | -12.5 | -1% | 135,600 |
| 2003/02/12 | 1,282.5 | 1,310 | 1,282.5 | 1,302.5 | +20 | +1.6% | 191,600 |
| 2003/02/10 | 1,292.5 | 1,295 | 1,262.5 | 1,282.5 | -30 | -2.3% | 210,800 |
| 2003/02/07 | 1,305 | 1,312.5 | 1,292.5 | 1,312.5 | ±0 | ±0% | 161,600 |
| 2003/02/06 | 1,305 | 1,325 | 1,305 | 1,312.5 | +7.5 | +0.6% | 169,200 |
| 2003/02/05 | 1,325 | 1,342.5 | 1,302.5 | 1,305 | -42.5 | -3.2% | 251,600 |
| 2003/02/04 | 1,312.5 | 1,350 | 1,292.5 | 1,347.5 | +60 | +4.7% | 339,200 |
| 2003/02/03 | 1,270 | 1,292.5 | 1,262.5 | 1,287.5 | +27.5 | +2.2% | 288,400 |
| 2003/01/31 | 1,255 | 1,277.5 | 1,245 | 1,260 | -20 | -1.6% | 578,400 |
| 2003/01/30 | 1,290 | 1,302.5 | 1,270 | 1,280 | -25 | -1.9% | 428,400 |
| 2003/01/29 | 1,302.5 | 1,317.5 | 1,297.5 | 1,305 | -22.5 | -1.7% | 363,600 |
| 2003/01/28 | 1,317.5 | 1,335 | 1,302.5 | 1,327.5 | -17.5 | -1.3% | 224,800 |
| 2003/01/27 | 1,375 | 1,377.5 | 1,340 | 1,345 | -47.5 | -3.4% | 218,800 |
5301～
5350
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
