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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 3,700 | 3,916.7 | 3,591.7 | 3,900 | +191.7 | +5.2% | 2,755,200 |
| 2000/03/17 | 3,541.7 | 3,708.3 | 3,458.3 | 3,708.3 | +366.6 | +11% | 1,854,000 |
| 2000/03/16 | 3,383.3 | 3,516.7 | 3,333.3 | 3,341.7 | +41.7 | +1.3% | 1,698,000 |
| 2000/03/15 | 2,941.7 | 3,358.3 | 2,941.7 | 3,300 | +358.3 | +12.2% | 920,400 |
| 2000/03/14 | 2,750 | 3,000 | 2,708.3 | 2,941.7 | +158.4 | +5.7% | 786,000 |
| 2000/03/13 | 3,083.3 | 3,125 | 2,600 | 2,783.3 | -175 | -5.9% | 996,000 |
| 2000/03/10 | 3,416.7 | 3,416.7 | 2,958.3 | 2,958.3 | -258.4 | -8% | 982,800 |
| 2000/03/09 | 3,383.3 | 3,541.7 | 3,216.7 | 3,216.7 | +83.4 | +2.7% | 1,567,200 |
| 2000/03/08 | 2,733.3 | 3,166.7 | 2,616.7 | 3,133.3 | +341.6 | +12.2% | 1,122,000 |
| 2000/03/07 | 2,541.7 | 2,791.7 | 2,541.7 | 2,791.7 | -41.6 | -1.5% | 954,000 |
| 2000/03/06 | 3,250 | 3,250 | 2,716.7 | 2,833.3 | -291.7 | -9.3% | 536,400 |
| 2000/03/03 | 3,250 | 3,250 | 3,041.7 | 3,125 | -108.3 | -3.3% | 733,200 |
| 2000/03/02 | 3,350 | 3,400 | 3,233.3 | 3,233.3 | -100 | -3% | 529,200 |
| 2000/03/01 | 3,525 | 3,525 | 3,233.3 | 3,333.3 | +16.6 | +0.5% | 1,777,200 |
| 2000/02/29 | 3,383.3 | 3,400 | 3,233.3 | 3,316.7 | -83.3 | -2.5% | 588,000 |
| 2000/02/28 | 3,458.3 | 3,458.3 | 3,300 | 3,400 | -83.3 | -2.4% | 469,200 |
| 2000/02/25 | 3,533.3 | 3,550 | 3,458.3 | 3,483.3 | -8.4 | -0.2% | 938,400 |
| 2000/02/24 | 3,500 | 3,583.3 | 3,366.7 | 3,491.7 | +191.7 | +5.8% | 1,338,000 |
| 2000/02/23 | 3,250 | 3,350 | 3,066.7 | 3,300 | +16.7 | +0.5% | 1,380,000 |
| 2000/02/22 | 3,625 | 3,858.3 | 3,183.3 | 3,283.3 | -316.7 | -8.8% | 2,529,600 |
| 2000/02/21 | 3,300 | 3,733.3 | 3,300 | 3,600 | +258.3 | +7.7% | 2,545,200 |
| 2000/02/18 | 3,508.3 | 3,750 | 3,233.3 | 3,341.7 | ±0 | ±0% | 4,603,200 |
| 2000/02/17 | 2,966.7 | 3,341.7 | 2,816.7 | 3,341.7 | +416.7 | +14.2% | 5,248,800 |
| 2000/02/16 | 2,925 | 2,925 | 2,758.3 | 2,925 | +416.7 | +16.6% | 7,124,400 |
| 2000/02/15 | 2,483.3 | 2,508.3 | 2,350 | 2,508.3 | +166.6 | +7.1% | 4,290,000 |
| 2000/02/14 | 2,191.7 | 2,341.7 | 2,100 | 2,341.7 | +166.7 | +7.7% | 3,361,200 |
| 2000/02/10 | 2,066.7 | 2,225 | 2,000 | 2,175 | +100 | +4.8% | 3,272,400 |
| 2000/02/09 | 1,958.3 | 2,075 | 1,908.3 | 2,075 | +158.3 | +8.3% | 669,600 |
| 2000/02/08 | 2,000 | 2,000 | 1,900 | 1,916.7 | -83.3 | -4.2% | 453,600 |
| 2000/02/07 | 1,958.3 | 2,033.3 | 1,958.3 | 2,000 | ±0 | ±0% | 490,800 |
| 2000/02/04 | 2,091.7 | 2,125 | 1,958.3 | 2,000 | -66.7 | -3.2% | 564,000 |
| 2000/02/03 | 2,158.3 | 2,200 | 2,008.3 | 2,066.7 | -58.3 | -2.7% | 1,038,000 |
| 2000/02/02 | 2,033.3 | 2,158.3 | 1,983.3 | 2,125 | +158.3 | +8% | 2,356,800 |
| 2000/02/01 | 2,000 | 2,000 | 1,941.7 | 1,966.7 | +25 | +1.3% | 730,800 |
| 2000/01/31 | 2,066.7 | 2,066.7 | 1,941.7 | 1,941.7 | -25 | -1.3% | 730,800 |
| 2000/01/28 | 1,891.7 | 2,025 | 1,883.3 | 1,966.7 | +108.4 | +5.8% | 787,200 |
| 2000/01/27 | 1,833.3 | 1,866.7 | 1,750 | 1,858.3 | +25 | +1.4% | 277,200 |
| 2000/01/26 | 1,775 | 1,866.7 | 1,750 | 1,833.3 | +83.3 | +4.8% | 332,400 |
| 2000/01/25 | 1,733.3 | 1,791.7 | 1,683.3 | 1,750 | -16.7 | -0.9% | 332,400 |
| 2000/01/24 | 1,650 | 1,791.7 | 1,650 | 1,766.7 | +191.7 | +12.2% | 369,600 |
| 2000/01/21 | 1,633.3 | 1,691.7 | 1,575 | 1,575 | -8.3 | -0.5% | 670,800 |
| 2000/01/20 | 1,558.3 | 1,683.3 | 1,533.3 | 1,583.3 | +16.6 | +1.1% | 972,000 |
| 2000/01/19 | 1,591.7 | 1,591.7 | 1,508.3 | 1,566.7 | -141.6 | -8.3% | 858,000 |
| 2000/01/18 | 1,825 | 1,825 | 1,675 | 1,708.3 | -133.4 | -7.2% | 346,800 |
| 2000/01/17 | 1,858.3 | 1,900 | 1,816.7 | 1,841.7 | +25 | +1.4% | 564,000 |
| 2000/01/14 | 1,925 | 1,925 | 1,791.7 | 1,816.7 | -83.3 | -4.4% | 768,000 |
| 2000/01/13 | 1,966.7 | 1,983.3 | 1,875 | 1,900 | -125 | -6.2% | 631,200 |
| 2000/01/12 | 2,083.3 | 2,083.3 | 2,000 | 2,025 | -83.3 | -4% | 579,600 |
| 2000/01/11 | 2,166.7 | 2,183.3 | 2,100 | 2,108.3 | +25 | +1.2% | 694,800 |
| 2000/01/07 | 2,041.7 | 2,083.3 | 1,833.3 | 2,083.3 | -8.4 | -0.4% | 888,000 |
6051～
6100
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
