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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 3,175 | 3,212.5 | 3,112.5 | 3,125 | +25 | +0.8% | 388,000 |
| 2000/06/01 | 3,100 | 3,125 | 2,950 | 3,100 | -87.5 | -2.7% | 340,000 |
| 2000/05/31 | 3,312.5 | 3,312.5 | 3,087.5 | 3,187.5 | +100 | +3.2% | 485,600 |
| 2000/05/30 | 2,962.5 | 3,150 | 2,950 | 3,087.5 | +150 | +5.1% | 756,000 |
| 2000/05/29 | 2,637.5 | 2,937.5 | 2,625 | 2,937.5 | +250 | +9.3% | 509,600 |
| 2000/05/26 | 2,675 | 2,775 | 2,487.5 | 2,687.5 | +37.5 | +1.4% | 1,016,000 |
| 2000/05/25 | 2,500 | 2,650 | 2,500 | 2,650 | +250 | +10.4% | 1,404,800 |
| 2000/05/24 | 2,400 | 2,400 | 2,400 | 2,400 | -250 | -9.4% | 126,400 |
| 2000/05/23 | 2,650 | 2,650 | 2,650 | 2,650 | -250 | -8.6% | 217,600 |
| 2000/05/22 | 2,900 | 2,912.5 | 2,900 | 2,900 | -250 | -7.9% | 357,600 |
| 2000/05/19 | 3,150 | 3,312.5 | 3,150 | 3,150 | -250 | -7.4% | 568,800 |
| 2000/05/18 | 3,400 | 3,400 | 3,400 | 3,400 | -250 | -6.8% | 130,400 |
| 2000/05/17 | 3,825 | 3,987.5 | 3,575 | 3,650 | -162.5 | -4.3% | 449,600 |
| 2000/05/16 | 3,750 | 3,837.5 | 3,575 | 3,812.5 | +125 | +3.4% | 425,600 |
| 2000/05/15 | 3,925 | 3,925 | 3,637.5 | 3,687.5 | -212.5 | -5.4% | 208,000 |
| 2000/05/12 | 3,987.5 | 4,050 | 3,875 | 3,900 | +150 | +4% | 248,000 |
| 2000/05/11 | 3,737.5 | 3,812.5 | 3,687.5 | 3,750 | -300 | -7.4% | 599,200 |
| 2000/05/10 | 3,850 | 4,050 | 3,762.5 | 4,050 | +12.5 | +0.3% | 478,400 |
| 2000/05/09 | 4,125 | 4,187.5 | 3,975 | 4,037.5 | -350 | -8% | 568,800 |
| 2000/05/08 | 4,512.5 | 4,625 | 4,275 | 4,387.5 | -87.5 | -2% | 356,800 |
| 2000/05/02 | 4,600 | 4,600 | 4,437.5 | 4,475 | -125 | -2.7% | 428,800 |
| 2000/05/01 | 4,550 | 4,650 | 4,500 | 4,600 | -12.5 | -0.3% | 724,800 |
| 2000/04/28 | 4,375 | 4,625 | 4,312.5 | 4,612.5 | +175 | +3.9% | 1,142,400 |
| 2000/04/27 | 4,375 | 4,475 | 4,187.5 | 4,437.5 | -12.5 | -0.3% | 770,400 |
| 2000/04/26 | 4,250 | 4,450 | 4,162.5 | 4,450 | +450 | +11.3% | 797,600 |
| 2000/04/25 | 4,000 | 4,175 | 3,962.5 | 4,000 | -62.5 | -1.5% | 408,000 |
| 2000/04/24 | 4,437.5 | 4,437.5 | 4,062.5 | 4,062.5 | +187.5 | +4.8% | 787,200 |
| 2000/04/21 | 3,875 | 3,875 | 3,875 | 3,875 | +250 | +6.9% | 170,400 |
| 2000/04/20 | 3,500 | 3,625 | 3,500 | 3,625 | +250 | +7.4% | 249,600 |
| 2000/04/19 | 3,125 | 3,375 | 3,125 | 3,375 | +250 | +8% | 711,200 |
| 2000/04/18 | 3,425 | 3,425 | 3,125 | 3,125 | -250 | -7.4% | 455,200 |
| 2000/04/17 | 3,375 | 3,375 | 3,375 | 3,375 | -625 | -15.6% | 128,000 |
| 2000/04/14 | 3,875 | 4,000 | 3,550 | 4,000 | -62.5 | -1.5% | 846,400 |
| 2000/04/13 | 4,025 | 4,137.5 | 3,900 | 4,062.5 | -150 | -3.6% | 815,200 |
| 2000/04/12 | 4,375 | 4,375 | 4,187.5 | 4,212.5 | -300 | -6.6% | 555,200 |
| 2000/04/11 | 4,500 | 4,675 | 4,500 | 4,512.5 | -100 | -2.2% | 558,400 |
| 2000/04/10 | 4,775 | 4,875 | 4,462.5 | 4,612.5 | -37.5 | -0.8% | 851,200 |
| 2000/04/07 | 4,337.5 | 4,650 | 4,250 | 4,650 | +375 | +8.8% | 1,014,400 |
| 2000/04/06 | 4,250 | 4,437.5 | 4,187.5 | 4,275 | +225 | +5.6% | 1,232,000 |
| 2000/04/05 | 4,100 | 4,312.5 | 3,875 | 4,050 | -175 | -4.1% | 1,504,000 |
| 2000/04/04 | 4,625 | 4,875 | 4,162.5 | 4,225 | -512.5 | -10.8% | 1,554,400 |
| 2000/04/03 | 4,587.5 | 5,000 | 4,412.5 | 4,737.5 | +112.5 | +2.4% | 1,194,400 |
| 2000/03/31 | 4,850 | 5,037.5 | 4,600 | 4,625 | -412.5 | -8.2% | 1,146,400 |
| 2000/03/30 | 4,662.5 | 5,037.5 | 4,600 | 5,037.5 | +625 | +14.2% | 1,908,800 |
| 2000/03/29 | 4,412.5 | 4,412.5 | 4,412.5 | 4,412.5 | +625 | +16.5% | 248,000 |
| 2000/03/28 | 3,787.5 | 3,787.5 | 3,787.5 | 3,787.5 | +245.8 | +6.9% | 269,600 |
| 2000/03/27 | 3,625 | 3,750 | 3,350 | 3,541.7 | -50 | -1.4% | 1,294,800 |
| 2000/03/24 | 3,916.7 | 3,916.7 | 3,591.7 | 3,591.7 | -325 | -8.3% | 1,184,400 |
| 2000/03/23 | 4,175 | 4,200 | 3,858.3 | 3,916.7 | -175 | -4.3% | 2,025,600 |
| 2000/03/22 | 3,958.3 | 4,191.7 | 3,916.7 | 4,091.7 | +191.7 | +4.9% | 3,668,400 |
6001～
6050
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
