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 |
|---|---|---|---|---|---|---|---|
| 2003/01/24 | 1,437.5 | 1,450 | 1,377.5 | 1,392.5 | -50 | -3.5% | 570,000 |
| 2003/01/23 | 1,387.5 | 1,450 | 1,385 | 1,442.5 | +55 | +4% | 684,000 |
| 2003/01/22 | 1,387.5 | 1,405 | 1,375 | 1,387.5 | ±0 | ±0% | 679,200 |
| 2003/01/21 | 1,325 | 1,392.5 | 1,312.5 | 1,387.5 | +27.5 | +2% | 610,800 |
| 2003/01/20 | 1,362.5 | 1,362.5 | 1,317.5 | 1,360 | +42.5 | +3.2% | 739,200 |
| 2003/01/17 | 1,287.5 | 1,332.5 | 1,275 | 1,317.5 | +55 | +4.4% | 291,200 |
| 2003/01/16 | 1,272.5 | 1,295 | 1,255 | 1,262.5 | -15 | -1.2% | 215,600 |
| 2003/01/15 | 1,215 | 1,280 | 1,215 | 1,277.5 | +50 | +4.1% | 197,200 |
| 2003/01/14 | 1,237.5 | 1,237.5 | 1,225 | 1,227.5 | -2.5 | -0.2% | 358,000 |
| 2003/01/10 | 1,250 | 1,267.5 | 1,212.5 | 1,230 | -15 | -1.2% | 265,600 |
| 2003/01/09 | 1,212.5 | 1,247.5 | 1,207.5 | 1,245 | ±0 | ±0% | 330,400 |
| 2003/01/08 | 1,272.5 | 1,272.5 | 1,242.5 | 1,245 | -15 | -1.2% | 157,600 |
| 2003/01/07 | 1,287.5 | 1,315 | 1,260 | 1,260 | -15 | -1.2% | 238,400 |
| 2003/01/06 | 1,312.5 | 1,315 | 1,275 | 1,275 | +12.5 | +1% | 37,200 |
| 2002/12/30 | 1,297.5 | 1,310 | 1,250 | 1,262.5 | -60 | -4.5% | 56,800 |
| 2002/12/27 | 1,312.5 | 1,325 | 1,280 | 1,322.5 | -15 | -1.1% | 184,000 |
| 2002/12/26 | 1,305 | 1,345 | 1,302.5 | 1,337.5 | +50 | +3.9% | 294,400 |
| 2002/12/25 | 1,270 | 1,287.5 | 1,252.5 | 1,287.5 | +15 | +1.2% | 270,800 |
| 2002/12/24 | 1,222.5 | 1,272.5 | 1,220 | 1,272.5 | +50 | +4.1% | 270,800 |
| 2002/12/20 | 1,255 | 1,262.5 | 1,217.5 | 1,222.5 | -45 | -3.6% | 266,400 |
| 2002/12/19 | 1,207.5 | 1,275 | 1,192.5 | 1,267.5 | +47.5 | +3.9% | 459,200 |
| 2002/12/18 | 1,232.5 | 1,245 | 1,200 | 1,220 | -37.5 | -3% | 353,600 |
| 2002/12/17 | 1,232.5 | 1,275 | 1,230 | 1,257.5 | +62.5 | +5.2% | 870,400 |
| 2002/12/16 | 1,227.5 | 1,250 | 1,162.5 | 1,195 | -62.5 | -5% | 624,800 |
| 2002/12/13 | 1,330 | 1,330 | 1,250 | 1,257.5 | -72.5 | -5.5% | 473,200 |
| 2002/12/12 | 1,332.5 | 1,337.5 | 1,312.5 | 1,330 | ±0 | ±0% | 119,600 |
| 2002/12/11 | 1,337.5 | 1,342.5 | 1,320 | 1,330 | +12.5 | +0.9% | 380,800 |
| 2002/12/10 | 1,322.5 | 1,330 | 1,312.5 | 1,317.5 | -7.5 | -0.6% | 344,800 |
| 2002/12/09 | 1,325 | 1,355 | 1,320 | 1,325 | -40 | -2.9% | 508,800 |
| 2002/12/06 | 1,350 | 1,370 | 1,330 | 1,365 | ±0 | ±0% | 436,400 |
| 2002/12/05 | 1,372.5 | 1,417.5 | 1,355 | 1,365 | -57.5 | -4% | 500,000 |
| 2002/12/04 | 1,487.5 | 1,497.5 | 1,417.5 | 1,422.5 | -107.5 | -7% | 512,400 |
| 2002/12/03 | 1,552.5 | 1,555 | 1,520 | 1,530 | -20 | -1.3% | 203,600 |
| 2002/12/02 | 1,500 | 1,557.5 | 1,475 | 1,550 | +42.5 | +2.8% | 507,600 |
| 2002/11/29 | 1,480 | 1,522.5 | 1,470 | 1,507.5 | +2.5 | +0.2% | 363,600 |
| 2002/11/28 | 1,470 | 1,525 | 1,460 | 1,505 | +95 | +6.7% | 607,600 |
| 2002/11/27 | 1,375 | 1,437.5 | 1,375 | 1,410 | +12.5 | +0.9% | 190,800 |
| 2002/11/26 | 1,475 | 1,475 | 1,372.5 | 1,397.5 | -75 | -5.1% | 466,000 |
| 2002/11/25 | 1,450 | 1,475 | 1,440 | 1,472.5 | +67.5 | +4.8% | 449,200 |
| 2002/11/22 | 1,372.5 | 1,425 | 1,352.5 | 1,405 | +82.5 | +6.2% | 731,600 |
| 2002/11/21 | 1,332.5 | 1,345 | 1,307.5 | 1,322.5 | +12.5 | +1% | 142,000 |
| 2002/11/20 | 1,320 | 1,347.5 | 1,302.5 | 1,310 | -7.5 | -0.6% | 448,400 |
| 2002/11/19 | 1,282.5 | 1,322.5 | 1,267.5 | 1,317.5 | +37.5 | +2.9% | 427,600 |
| 2002/11/18 | 1,240 | 1,287.5 | 1,240 | 1,280 | +40 | +3.2% | 473,200 |
| 2002/11/15 | 1,205 | 1,257.5 | 1,205 | 1,240 | +40 | +3.3% | 604,400 |
| 2002/11/14 | 1,210 | 1,232.5 | 1,197.5 | 1,200 | -10 | -0.8% | 225,600 |
| 2002/11/13 | 1,215 | 1,222.5 | 1,195 | 1,210 | +2.5 | +0.2% | 188,400 |
| 2002/11/12 | 1,180 | 1,240 | 1,180 | 1,207.5 | -10 | -0.8% | 408,000 |
| 2002/11/11 | 1,275 | 1,275 | 1,217.5 | 1,217.5 | -87.5 | -6.7% | 196,800 |
| 2002/11/08 | 1,275 | 1,312.5 | 1,275 | 1,305 | -27.5 | -2.1% | 234,800 |
5351～
5400
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
