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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 3,687.5 | 3,687.5 | 3,575 | 3,612.5 | -12.5 | -0.3% | 264,000 |
| 2001/06/06 | 3,687.5 | 3,712.5 | 3,600 | 3,625 | -37.5 | -1% | 244,800 |
| 2001/06/05 | 3,687.5 | 3,750 | 3,625 | 3,662.5 | -87.5 | -2.3% | 232,800 |
| 2001/06/04 | 3,675 | 3,800 | 3,675 | 3,750 | +125 | +3.4% | 180,800 |
| 2001/06/01 | 3,587.5 | 3,662.5 | 3,587.5 | 3,625 | +62.5 | +1.8% | 222,400 |
| 2001/05/31 | 3,537.5 | 3,575 | 3,512.5 | 3,562.5 | -125 | -3.4% | 510,400 |
| 2001/05/30 | 3,737.5 | 3,737.5 | 3,575 | 3,687.5 | -162.5 | -4.2% | 356,800 |
| 2001/05/29 | 3,875 | 3,912.5 | 3,787.5 | 3,850 | -112.5 | -2.8% | 281,600 |
| 2001/05/28 | 3,812.5 | 3,987.5 | 3,800 | 3,962.5 | +112.5 | +2.9% | 1,113,600 |
| 2001/05/25 | 3,750 | 3,912.5 | 3,700 | 3,850 | +150 | +4.1% | 820,000 |
| 2001/05/24 | 3,587.5 | 3,700 | 3,587.5 | 3,700 | +12.5 | +0.3% | 500,000 |
| 2001/05/23 | 3,662.5 | 3,725 | 3,650 | 3,687.5 | +75 | +2.1% | 580,000 |
| 2001/05/22 | 3,575 | 3,650 | 3,500 | 3,612.5 | +137.5 | +4% | 335,200 |
| 2001/05/21 | 3,562.5 | 3,750 | 3,450 | 3,475 | -62.5 | -1.8% | 317,600 |
| 2001/05/18 | 3,437.5 | 3,550 | 3,425 | 3,537.5 | +225 | +6.8% | 380,000 |
| 2001/05/17 | 3,312.5 | 3,375 | 3,262.5 | 3,312.5 | +12.5 | +0.4% | 210,400 |
| 2001/05/16 | 3,275 | 3,300 | 3,212.5 | 3,300 | -75 | -2.2% | 192,800 |
| 2001/05/15 | 3,387.5 | 3,412.5 | 3,312.5 | 3,375 | -12.5 | -0.4% | 156,000 |
| 2001/05/14 | 3,450 | 3,450 | 3,362.5 | 3,387.5 | -75 | -2.2% | 43,200 |
| 2001/05/11 | 3,475 | 3,475 | 3,400 | 3,462.5 | -12.5 | -0.4% | 89,600 |
| 2001/05/10 | 3,337.5 | 3,525 | 3,325 | 3,475 | +25 | +0.7% | 246,400 |
| 2001/05/09 | 3,612.5 | 3,612.5 | 3,375 | 3,450 | -137.5 | -3.8% | 324,800 |
| 2001/05/08 | 3,450 | 3,662.5 | 3,412.5 | 3,587.5 | +162.5 | +4.7% | 620,000 |
| 2001/05/07 | 3,325 | 3,437.5 | 3,312.5 | 3,425 | +112.5 | +3.4% | 224,800 |
| 2001/05/02 | 3,325 | 3,325 | 3,250 | 3,312.5 | +12.5 | +0.4% | 177,600 |
| 2001/05/01 | 3,187.5 | 3,312.5 | 3,187.5 | 3,300 | +137.5 | +4.3% | 171,200 |
| 2001/04/27 | 3,225 | 3,225 | 3,100 | 3,162.5 | -62.5 | -1.9% | 423,200 |
| 2001/04/26 | 3,087.5 | 3,287.5 | 3,087.5 | 3,225 | +175 | +5.7% | 568,000 |
| 2001/04/25 | 2,987.5 | 3,087.5 | 2,962.5 | 3,050 | +87.5 | +3% | 264,800 |
| 2001/04/24 | 2,962.5 | 2,987.5 | 2,912.5 | 2,962.5 | -62.5 | -2.1% | 122,400 |
| 2001/04/23 | 3,062.5 | 3,062.5 | 3,025 | 3,025 | -50 | -1.6% | 129,600 |
| 2001/04/20 | 3,050 | 3,087.5 | 3,012.5 | 3,075 | +100 | +3.4% | 419,200 |
| 2001/04/19 | 3,025 | 3,037.5 | 2,937.5 | 2,975 | +75 | +2.6% | 350,400 |
| 2001/04/18 | 2,950 | 2,962.5 | 2,875 | 2,900 | +25 | +0.9% | 298,400 |
| 2001/04/17 | 2,900 | 2,900 | 2,850 | 2,875 | -125 | -4.2% | 451,200 |
| 2001/04/16 | 3,150 | 3,150 | 2,937.5 | 3,000 | -125 | -4% | 262,400 |
| 2001/04/13 | 2,937.5 | 3,125 | 2,912.5 | 3,125 | +212.5 | +7.3% | 471,200 |
| 2001/04/12 | 2,937.5 | 2,937.5 | 2,862.5 | 2,912.5 | +37.5 | +1.3% | 287,200 |
| 2001/04/11 | 2,950 | 2,962.5 | 2,875 | 2,875 | ±0 | ±0% | 261,600 |
| 2001/04/10 | 2,875 | 2,912.5 | 2,825 | 2,875 | +12.5 | +0.4% | 311,200 |
| 2001/04/09 | 2,875 | 2,937.5 | 2,787.5 | 2,862.5 | -25 | -0.9% | 391,200 |
| 2001/04/06 | 2,875 | 2,925 | 2,812.5 | 2,887.5 | +137.5 | +5% | 1,049,600 |
| 2001/04/05 | 2,700 | 2,812.5 | 2,687.5 | 2,750 | -50 | -1.8% | 2,616,800 |
| 2001/04/04 | 2,912.5 | 2,912.5 | 2,775 | 2,800 | -212.5 | -7.1% | 521,600 |
| 2001/04/03 | 3,112.5 | 3,112.5 | 3,000 | 3,012.5 | -125 | -4% | 121,600 |
| 2001/04/02 | 3,150 | 3,187.5 | 3,125 | 3,137.5 | -112.5 | -3.5% | 119,200 |
| 2001/03/30 | 3,212.5 | 3,250 | 3,062.5 | 3,250 | +37.5 | +1.2% | 331,200 |
| 2001/03/29 | 3,312.5 | 3,312.5 | 3,150 | 3,212.5 | -175 | -5.2% | 307,200 |
| 2001/03/28 | 3,425 | 3,450 | 3,375 | 3,387.5 | +12.5 | +0.4% | 224,000 |
| 2001/03/27 | 3,400 | 3,412.5 | 3,312.5 | 3,375 | -25 | -0.7% | 268,000 |
5751～
5800
件表示中 / 6840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 | 449,000円 | +7.3% | +8.6% | 0.96% | 24.74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 | 171,000円 | +5.6% | +3.1% | 2.92% | 12.34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 | 204,300円 | +26.3% | +67.7% | 0.20% | 50.63倍 | 22.14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 | 538,000円 | +6.6% | -5.9% | 2.01% | 25.01倍 | 4.03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 | 209,700円 | +9.4% | +33.6% | 0.00% | 23.99倍 | 4.79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
