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 |
|---|---|---|---|---|---|---|---|
| 2000/10/25 | 4,050 | 4,162.5 | 4,050 | 4,112.5 | -62.5 | -1.5% | 235,200 |
| 2000/10/24 | 4,212.5 | 4,262.5 | 4,175 | 4,175 | -125 | -2.9% | 117,600 |
| 2000/10/23 | 4,312.5 | 4,375 | 4,175 | 4,300 | -75 | -1.7% | 408,800 |
| 2000/10/20 | 4,362.5 | 4,375 | 4,275 | 4,375 | +25 | +0.6% | 441,600 |
| 2000/10/19 | 4,337.5 | 4,387.5 | 4,250 | 4,350 | +12.5 | +0.3% | 630,400 |
| 2000/10/18 | 4,250 | 4,337.5 | 4,187.5 | 4,337.5 | +150 | +3.6% | 888,800 |
| 2000/10/17 | 4,187.5 | 4,225 | 4,162.5 | 4,187.5 | -12.5 | -0.3% | 292,000 |
| 2000/10/16 | 4,250 | 4,287.5 | 4,200 | 4,200 | +212.5 | +5.3% | 800,800 |
| 2000/10/13 | 4,125 | 4,125 | 3,962.5 | 3,987.5 | -175 | -4.2% | 931,200 |
| 2000/10/12 | 3,875 | 4,175 | 3,837.5 | 4,162.5 | +225 | +5.7% | 488,800 |
| 2000/10/11 | 4,037.5 | 4,037.5 | 3,837.5 | 3,937.5 | -225 | -5.4% | 367,200 |
| 2000/10/10 | 4,250 | 4,262.5 | 4,112.5 | 4,162.5 | +12.5 | +0.3% | 539,200 |
| 2000/10/06 | 4,125 | 4,187.5 | 4,025 | 4,150 | +25 | +0.6% | 298,400 |
| 2000/10/05 | 4,112.5 | 4,187.5 | 4,037.5 | 4,125 | +12.5 | +0.3% | 292,000 |
| 2000/10/04 | 3,987.5 | 4,137.5 | 3,950 | 4,112.5 | +125 | +3.1% | 425,600 |
| 2000/10/03 | 3,837.5 | 3,987.5 | 3,812.5 | 3,987.5 | +137.5 | +3.6% | 513,600 |
| 2000/10/02 | 3,750 | 3,875 | 3,650 | 3,850 | +12.5 | +0.3% | 223,200 |
| 2000/09/29 | 3,825 | 3,837.5 | 3,750 | 3,837.5 | +250 | +7% | 324,000 |
| 2000/09/28 | 3,600 | 3,687.5 | 3,587.5 | 3,587.5 | -62.5 | -1.7% | 176,800 |
| 2000/09/27 | 3,662.5 | 3,687.5 | 3,562.5 | 3,650 | -37.5 | -1% | 208,000 |
| 2000/09/26 | 3,650 | 3,775 | 3,650 | 3,687.5 | +12.5 | +0.3% | 172,800 |
| 2000/09/25 | 3,950 | 4,000 | 3,675 | 3,675 | -237.5 | -6.1% | 242,400 |
| 2000/09/22 | 3,937.5 | 3,937.5 | 3,837.5 | 3,912.5 | -100 | -2.5% | 271,200 |
| 2000/09/21 | 4,012.5 | 4,062.5 | 3,950 | 4,012.5 | ±0 | ±0% | 274,400 |
| 2000/09/20 | 3,837.5 | 4,037.5 | 3,837.5 | 4,012.5 | +250 | +6.6% | 352,000 |
| 2000/09/19 | 3,512.5 | 3,787.5 | 3,500 | 3,762.5 | +125 | +3.4% | 322,400 |
| 2000/09/18 | 3,687.5 | 3,725 | 3,625 | 3,637.5 | -237.5 | -6.1% | 399,200 |
| 2000/09/14 | 3,962.5 | 3,962.5 | 3,862.5 | 3,875 | -137.5 | -3.4% | 468,000 |
| 2000/09/13 | 3,937.5 | 4,062.5 | 3,937.5 | 4,012.5 | +12.5 | +0.3% | 227,200 |
| 2000/09/12 | 3,950 | 4,087.5 | 3,950 | 4,000 | -12.5 | -0.3% | 252,800 |
| 2000/09/11 | 4,125 | 4,137.5 | 4,012.5 | 4,012.5 | -237.5 | -5.6% | 187,200 |
| 2000/09/08 | 4,112.5 | 4,262.5 | 4,112.5 | 4,250 | +12.5 | +0.3% | 244,800 |
| 2000/09/07 | 3,962.5 | 4,312.5 | 3,962.5 | 4,237.5 | +237.5 | +5.9% | 634,400 |
| 2000/09/06 | 3,987.5 | 4,125 | 3,850 | 4,000 | -175 | -4.2% | 840,800 |
| 2000/09/05 | 4,250 | 4,312.5 | 4,150 | 4,175 | -262.5 | -5.9% | 490,400 |
| 2000/09/04 | 4,375 | 4,487.5 | 4,350 | 4,437.5 | +87.5 | +2% | 485,600 |
| 2000/09/01 | 4,375 | 4,400 | 4,287.5 | 4,350 | +62.5 | +1.5% | 1,105,600 |
| 2000/08/31 | 4,062.5 | 4,300 | 4,062.5 | 4,287.5 | +162.5 | +3.9% | 534,400 |
| 2000/08/30 | 4,037.5 | 4,125 | 3,962.5 | 4,125 | +25 | +0.6% | 302,400 |
| 2000/08/29 | 4,212.5 | 4,250 | 4,062.5 | 4,100 | -112.5 | -2.7% | 451,200 |
| 2000/08/28 | 4,025 | 4,262.5 | 3,975 | 4,212.5 | +312.5 | +8% | 1,008,800 |
| 2000/08/25 | 3,662.5 | 3,900 | 3,662.5 | 3,900 | +237.5 | +6.5% | 502,400 |
| 2000/08/24 | 3,687.5 | 3,687.5 | 3,625 | 3,662.5 | -37.5 | -1% | 464,800 |
| 2000/08/23 | 3,712.5 | 3,800 | 3,700 | 3,700 | -12.5 | -0.3% | 342,400 |
| 2000/08/22 | 3,675 | 3,712.5 | 3,650 | 3,712.5 | +25 | +0.7% | 187,200 |
| 2000/08/21 | 3,687.5 | 3,737.5 | 3,625 | 3,687.5 | ±0 | ±0% | 268,800 |
| 2000/08/18 | 3,600 | 3,787.5 | 3,600 | 3,687.5 | +75 | +2.1% | 456,800 |
| 2000/08/17 | 3,625 | 3,687.5 | 3,562.5 | 3,612.5 | -50 | -1.4% | 369,600 |
| 2000/08/16 | 3,662.5 | 3,800 | 3,637.5 | 3,662.5 | -50 | -1.3% | 596,000 |
| 2000/08/15 | 3,712.5 | 3,725 | 3,587.5 | 3,712.5 | +75 | +2.1% | 516,000 |
5901～
5950
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
