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 |
|---|---|---|---|---|---|---|---|
| 2002/11/07 | 1,295 | 1,342.5 | 1,285 | 1,332.5 | +82.5 | +6.6% | 676,000 |
| 2002/11/06 | 1,320 | 1,352.5 | 1,247.5 | 1,250 | -67.5 | -5.1% | 660,800 |
| 2002/11/05 | 1,275 | 1,332.5 | 1,262.5 | 1,317.5 | +105 | +8.7% | 612,800 |
| 2002/11/01 | 1,170 | 1,212.5 | 1,152.5 | 1,212.5 | +55 | +4.8% | 242,000 |
| 2002/10/31 | 1,150 | 1,167.5 | 1,150 | 1,157.5 | -5 | -0.4% | 98,400 |
| 2002/10/30 | 1,155 | 1,187.5 | 1,150 | 1,162.5 | +2.5 | +0.2% | 236,400 |
| 2002/10/29 | 1,172.5 | 1,190 | 1,150 | 1,160 | -15 | -1.3% | 166,400 |
| 2002/10/28 | 1,152.5 | 1,175 | 1,117.5 | 1,175 | -12.5 | -1.1% | 516,400 |
| 2002/10/25 | 1,212.5 | 1,225 | 1,182.5 | 1,187.5 | -50 | -4% | 332,800 |
| 2002/10/24 | 1,285 | 1,285 | 1,230 | 1,237.5 | -37.5 | -2.9% | 198,000 |
| 2002/10/23 | 1,197.5 | 1,275 | 1,195 | 1,275 | +27.5 | +2.2% | 401,600 |
| 2002/10/22 | 1,267.5 | 1,267.5 | 1,230 | 1,247.5 | -20 | -1.6% | 357,600 |
| 2002/10/21 | 1,292.5 | 1,292.5 | 1,255 | 1,267.5 | -25 | -1.9% | 268,800 |
| 2002/10/18 | 1,250 | 1,297.5 | 1,250 | 1,292.5 | +42.5 | +3.4% | 664,000 |
| 2002/10/17 | 1,187.5 | 1,325 | 1,185 | 1,250 | +50 | +4.2% | 1,582,800 |
| 2002/10/16 | 1,180 | 1,212.5 | 1,172.5 | 1,200 | +107.5 | +9.8% | 924,000 |
| 2002/10/15 | 1,057.5 | 1,130 | 1,057.5 | 1,092.5 | +65 | +6.3% | 287,600 |
| 2002/10/11 | 1,077.5 | 1,085 | 1,027.5 | 1,027.5 | -22.5 | -2.1% | 237,600 |
| 2002/10/10 | 1,000 | 1,070 | 992.5 | 1,050 | +27.5 | +2.7% | 333,200 |
| 2002/10/09 | 1,025 | 1,027.5 | 1,000 | 1,022.5 | +7.5 | +0.7% | 266,000 |
| 2002/10/08 | 992.5 | 1,037.5 | 980 | 1,015 | +15 | +1.5% | 306,800 |
| 2002/10/07 | 1,062.5 | 1,062.5 | 990 | 1,000 | -65 | -6.1% | 396,800 |
| 2002/10/04 | 1,050 | 1,072.5 | 1,040 | 1,065 | -15 | -1.4% | 333,600 |
| 2002/10/03 | 1,125 | 1,127.5 | 1,080 | 1,080 | -65 | -5.7% | 246,400 |
| 2002/10/02 | 1,195 | 1,195 | 1,142.5 | 1,145 | -15 | -1.3% | 213,200 |
| 2002/10/01 | 1,210 | 1,210 | 1,147.5 | 1,160 | -87.5 | -7% | 315,600 |
| 2002/09/30 | 1,222.5 | 1,247.5 | 1,190 | 1,247.5 | +37.5 | +3.1% | 346,000 |
| 2002/09/27 | 1,187.5 | 1,235 | 1,187.5 | 1,210 | +35 | +3% | 480,800 |
| 2002/09/26 | 1,170 | 1,185 | 1,162.5 | 1,175 | +30 | +2.6% | 504,800 |
| 2002/09/25 | 1,167.5 | 1,185 | 1,142.5 | 1,145 | -85 | -6.9% | 881,200 |
| 2002/09/24 | 1,250 | 1,265 | 1,187.5 | 1,230 | -85 | -6.5% | 740,800 |
| 2002/09/20 | 1,375 | 1,380 | 1,315 | 1,315 | -65 | -4.7% | 148,800 |
| 2002/09/19 | 1,395 | 1,432.5 | 1,380 | 1,380 | ±0 | ±0% | 242,400 |
| 2002/09/18 | 1,370 | 1,380 | 1,350 | 1,380 | +5 | +0.4% | 179,200 |
| 2002/09/17 | 1,380 | 1,380 | 1,357.5 | 1,375 | +25 | +1.9% | 142,400 |
| 2002/09/13 | 1,365 | 1,370 | 1,332.5 | 1,350 | -22.5 | -1.6% | 331,600 |
| 2002/09/12 | 1,337.5 | 1,372.5 | 1,330 | 1,372.5 | +40 | +3% | 355,600 |
| 2002/09/11 | 1,335 | 1,347.5 | 1,312.5 | 1,332.5 | +22.5 | +1.7% | 289,600 |
| 2002/09/10 | 1,380 | 1,382.5 | 1,310 | 1,310 | -80 | -5.8% | 662,400 |
| 2002/09/09 | 1,417.5 | 1,425 | 1,382.5 | 1,390 | ±0 | ±0% | 271,200 |
| 2002/09/06 | 1,412.5 | 1,412.5 | 1,375 | 1,390 | -42.5 | -3% | 388,400 |
| 2002/09/05 | 1,417.5 | 1,442.5 | 1,410 | 1,432.5 | +32.5 | +2.3% | 458,000 |
| 2002/09/04 | 1,420 | 1,432.5 | 1,372.5 | 1,400 | -95 | -6.4% | 577,600 |
| 2002/09/03 | 1,495 | 1,512.5 | 1,490 | 1,495 | -50 | -3.2% | 341,600 |
| 2002/09/02 | 1,570 | 1,572.5 | 1,545 | 1,545 | +5 | +0.3% | 182,000 |
| 2002/08/30 | 1,552.5 | 1,570 | 1,540 | 1,540 | -12.5 | -0.8% | 160,000 |
| 2002/08/29 | 1,595 | 1,597.5 | 1,550 | 1,552.5 | -42.5 | -2.7% | 176,400 |
| 2002/08/28 | 1,612.5 | 1,625 | 1,575 | 1,595 | -15 | -0.9% | 220,400 |
| 2002/08/27 | 1,687.5 | 1,687.5 | 1,610 | 1,610 | -52.5 | -3.2% | 198,400 |
| 2002/08/26 | 1,680 | 1,700 | 1,662.5 | 1,662.5 | -25 | -1.5% | 113,600 |
5401～
5450
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
