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 |
|---|---|---|---|---|---|---|---|
| 2001/01/11 | 2,412.5 | 2,425 | 2,412.5 | 2,412.5 | -250 | -9.4% | 429,600 |
| 2001/01/10 | 2,737.5 | 2,737.5 | 2,662.5 | 2,662.5 | -250 | -8.6% | 828,000 |
| 2001/01/09 | 3,087.5 | 3,100 | 2,912.5 | 2,912.5 | -250 | -7.9% | 696,800 |
| 2001/01/05 | 3,275 | 3,312.5 | 3,087.5 | 3,162.5 | -162.5 | -4.9% | 515,200 |
| 2001/01/04 | 3,650 | 3,700 | 3,312.5 | 3,325 | -237.5 | -6.7% | 196,000 |
| 2000/12/29 | 3,662.5 | 3,662.5 | 3,512.5 | 3,562.5 | -75 | -2.1% | 320,800 |
| 2000/12/28 | 3,550 | 3,662.5 | 3,525 | 3,637.5 | +137.5 | +3.9% | 324,800 |
| 2000/12/27 | 3,425 | 3,512.5 | 3,375 | 3,500 | +100 | +2.9% | 469,600 |
| 2000/12/26 | 3,362.5 | 3,462.5 | 3,287.5 | 3,400 | +25 | +0.7% | 414,400 |
| 2000/12/25 | 3,300 | 3,375 | 3,300 | 3,375 | +250 | +8% | 605,600 |
| 2000/12/22 | 3,225 | 3,275 | 3,100 | 3,125 | -225 | -6.7% | 1,380,000 |
| 2000/12/21 | 3,350 | 3,350 | 3,350 | 3,350 | -250 | -6.9% | 272,800 |
| 2000/12/20 | 3,687.5 | 3,750 | 3,562.5 | 3,600 | -150 | -4% | 666,400 |
| 2000/12/19 | 4,037.5 | 4,037.5 | 3,750 | 3,750 | -300 | -7.4% | 602,400 |
| 2000/12/18 | 3,800 | 4,050 | 3,775 | 4,050 | +250 | +6.6% | 745,600 |
| 2000/12/15 | 3,762.5 | 4,012.5 | 3,750 | 3,800 | -400 | -9.5% | 1,940,000 |
| 2000/12/14 | 4,287.5 | 4,400 | 4,200 | 4,200 | -150 | -3.4% | 309,600 |
| 2000/12/13 | 4,237.5 | 4,350 | 4,200 | 4,350 | +100 | +2.4% | 593,600 |
| 2000/12/12 | 4,375 | 4,375 | 4,250 | 4,250 | -150 | -3.4% | 324,800 |
| 2000/12/11 | 4,387.5 | 4,450 | 4,350 | 4,400 | +12.5 | +0.3% | 231,200 |
| 2000/12/08 | 4,337.5 | 4,512.5 | 4,312.5 | 4,387.5 | +50 | +1.2% | 447,200 |
| 2000/12/07 | 4,250 | 4,412.5 | 4,162.5 | 4,337.5 | +12.5 | +0.3% | 297,600 |
| 2000/12/06 | 4,412.5 | 4,450 | 4,312.5 | 4,325 | +100 | +2.4% | 852,800 |
| 2000/12/05 | 4,012.5 | 4,225 | 3,962.5 | 4,225 | +287.5 | +7.3% | 510,400 |
| 2000/12/04 | 3,800 | 3,937.5 | 3,750 | 3,937.5 | +175 | +4.7% | 180,000 |
| 2000/12/01 | 3,700 | 3,762.5 | 3,650 | 3,762.5 | +37.5 | +1% | 1,021,600 |
| 2000/11/30 | 3,837.5 | 3,875 | 3,725 | 3,725 | -112.5 | -2.9% | 477,600 |
| 2000/11/29 | 4,000 | 4,000 | 3,800 | 3,837.5 | -225 | -5.5% | 442,400 |
| 2000/11/28 | 3,937.5 | 4,087.5 | 3,862.5 | 4,062.5 | +187.5 | +4.8% | 448,800 |
| 2000/11/27 | 3,750 | 3,912.5 | 3,750 | 3,875 | +200 | +5.4% | 575,200 |
| 2000/11/24 | 3,687.5 | 3,737.5 | 3,600 | 3,675 | -225 | -5.8% | 1,096,000 |
| 2000/11/22 | 4,100 | 4,250 | 3,825 | 3,900 | -225 | -5.5% | 460,800 |
| 2000/11/21 | 4,350 | 4,350 | 4,087.5 | 4,125 | -250 | -5.7% | 265,600 |
| 2000/11/20 | 4,400 | 4,437.5 | 4,337.5 | 4,375 | -25 | -0.6% | 105,600 |
| 2000/11/17 | 4,275 | 4,425 | 4,250 | 4,400 | +12.5 | +0.3% | 168,000 |
| 2000/11/16 | 4,500 | 4,500 | 4,362.5 | 4,387.5 | -62.5 | -1.4% | 128,000 |
| 2000/11/15 | 4,550 | 4,625 | 4,450 | 4,450 | +87.5 | +2% | 382,400 |
| 2000/11/14 | 4,250 | 4,412.5 | 4,250 | 4,362.5 | +50 | +1.2% | 467,200 |
| 2000/11/13 | 4,312.5 | 4,337.5 | 4,262.5 | 4,312.5 | -250 | -5.5% | 196,000 |
| 2000/11/10 | 4,500 | 4,562.5 | 4,462.5 | 4,562.5 | ±0 | ±0% | 101,600 |
| 2000/11/09 | 4,625 | 4,675 | 4,512.5 | 4,562.5 | -187.5 | -3.9% | 242,400 |
| 2000/11/08 | 4,712.5 | 4,800 | 4,650 | 4,750 | +37.5 | +0.8% | 528,000 |
| 2000/11/07 | 4,625 | 4,762.5 | 4,575 | 4,712.5 | +25 | +0.5% | 498,400 |
| 2000/11/06 | 4,587.5 | 4,750 | 4,575 | 4,687.5 | +175 | +3.9% | 700,000 |
| 2000/11/02 | 4,312.5 | 4,625 | 4,250 | 4,512.5 | +150 | +3.4% | 1,096,000 |
| 2000/11/01 | 4,250 | 4,425 | 4,225 | 4,362.5 | +312.5 | +7.7% | 1,360,000 |
| 2000/10/31 | 4,087.5 | 4,137.5 | 3,937.5 | 4,050 | -100 | -2.4% | 416,000 |
| 2000/10/30 | 4,025 | 4,150 | 3,975 | 4,150 | +150 | +3.8% | 262,400 |
| 2000/10/27 | 3,912.5 | 4,050 | 3,912.5 | 4,000 | +150 | +3.9% | 312,000 |
| 2000/10/26 | 3,987.5 | 4,025 | 3,850 | 3,850 | -262.5 | -6.4% | 492,000 |
5851～
5900
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
