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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 2,083.3 | 2,166.7 | 2,041.7 | 2,091.7 | +33.4 | +1.6% | 1,155,600 |
| 2000/01/05 | 2,041.7 | 2,116.7 | 2,025 | 2,058.3 | -116.7 | -5.4% | 1,239,600 |
| 2000/01/04 | 2,250 | 2,250 | 2,141.7 | 2,175 | -75 | -3.3% | 486,000 |
| 1999/12/30 | 2,308.3 | 2,316.7 | 2,183.3 | 2,250 | -25 | -1.1% | 716,400 |
| 1999/12/29 | 2,091.7 | 2,283.3 | 2,083.3 | 2,275 | +191.7 | +9.2% | 1,424,400 |
| 1999/12/28 | 2,166.7 | 2,175 | 2,083.3 | 2,083.3 | -58.4 | -2.7% | 710,400 |
| 1999/12/27 | 2,208.3 | 2,208.3 | 2,108.3 | 2,141.7 | -41.6 | -1.9% | 658,800 |
| 1999/12/24 | 2,208.3 | 2,233.3 | 2,141.7 | 2,183.3 | +25 | +1.2% | 1,242,000 |
| 1999/12/22 | 2,125 | 2,166.7 | 2,091.7 | 2,158.3 | +41.6 | +2% | 1,316,400 |
| 1999/12/21 | 2,125 | 2,158.3 | 1,991.7 | 2,116.7 | -8.3 | -0.4% | 1,056,000 |
| 1999/12/20 | 2,333.3 | 2,375 | 2,083.3 | 2,125 | -166.7 | -7.3% | 2,239,200 |
| 1999/12/17 | 2,083.3 | 2,316.7 | 2,083.3 | 2,291.7 | +308.4 | +15.5% | 5,877,600 |
| 1999/12/16 | 1,875 | 1,983.3 | 1,866.7 | 1,983.3 | +116.6 | +6.2% | 2,497,200 |
| 1999/12/15 | 1,866.7 | 1,916.7 | 1,808.3 | 1,866.7 | -83.3 | -4.3% | 3,676,800 |
| 1999/12/14 | 1,891.7 | 1,966.7 | 1,808.3 | 1,950 | +41.7 | +2.2% | 776,400 |
| 1999/12/13 | 1,908.3 | 1,916.7 | 1,875 | 1,908.3 | -33.4 | -1.7% | 459,600 |
| 1999/12/10 | 1,941.7 | 1,958.3 | 1,875 | 1,941.7 | -25 | -1.3% | 590,400 |
| 1999/12/09 | 1,975 | 1,983.3 | 1,908.3 | 1,966.7 | ±0 | ±0% | 777,600 |
| 1999/12/08 | 1,891.7 | 1,966.7 | 1,833.3 | 1,966.7 | +83.4 | +4.4% | 1,101,600 |
| 1999/12/07 | 1,850 | 1,966.7 | 1,841.7 | 1,883.3 | +58.3 | +3.2% | 1,252,800 |
| 1999/12/06 | 1,833.3 | 1,891.7 | 1,816.7 | 1,825 | +25 | +1.4% | 466,800 |
| 1999/12/03 | 1,683.3 | 1,800 | 1,683.3 | 1,800 | +116.7 | +6.9% | 618,000 |
| 1999/12/02 | 1,833.3 | 1,850 | 1,625 | 1,683.3 | -183.4 | -9.8% | 550,800 |
| 1999/12/01 | 1,925 | 1,925 | 1,833.3 | 1,866.7 | -83.3 | -4.3% | 465,600 |
| 1999/11/30 | 1,983.3 | 2,041.7 | 1,908.3 | 1,950 | -8.3 | -0.4% | 355,200 |
| 1999/11/29 | 1,891.7 | 1,983.3 | 1,875 | 1,958.3 | ±0 | ±0% | 387,600 |
| 1999/11/26 | 1,983.3 | 2,000 | 1,866.7 | 1,958.3 | -25 | -1.3% | 555,600 |
| 1999/11/25 | 2,058.3 | 2,066.7 | 1,850 | 1,983.3 | -75 | -3.6% | 490,800 |
| 1999/11/24 | 2,100 | 2,108.3 | 2,000 | 2,058.3 | -83.4 | -3.9% | 651,600 |
| 1999/11/22 | 2,000 | 2,150 | 1,983.3 | 2,141.7 | +158.4 | +8% | 768,000 |
| 1999/11/19 | 1,916.7 | 1,991.7 | 1,916.7 | 1,983.3 | +100 | +5.3% | 436,800 |
| 1999/11/18 | 1,833.3 | 1,941.7 | 1,758.3 | 1,883.3 | +50 | +2.7% | 580,800 |
| 1999/11/17 | 2,000 | 2,050 | 1,708.3 | 1,833.3 | -8.4 | -0.5% | 913,200 |
| 1999/11/16 | 1,841.7 | 2,066.7 | 1,791.7 | 1,841.7 | -158.3 | -7.9% | 910,800 |
| 1999/11/15 | 2,233.3 | 2,291.7 | 1,950 | 2,000 | -133.3 | -6.2% | 1,886,400 |
| 1999/11/12 | 2,000 | 2,133.3 | 1,850 | 2,133.3 | +333.3 | +18.5% | 3,708,000 |
| 1999/11/11 | 1,558.3 | 1,800 | 1,558.3 | 1,800 | +250 | +16.1% | 3,267,600 |
| 1999/11/10 | 1,550 | 1,558.3 | 1,516.7 | 1,550 | -8.3 | -0.5% | 528,000 |
| 1999/11/09 | 1,558.3 | 1,575 | 1,508.3 | 1,558.3 | +8.3 | +0.5% | 488,400 |
| 1999/11/08 | 1,575 | 1,600 | 1,541.7 | 1,550 | -8.3 | -0.5% | 416,400 |
| 1999/11/05 | 1,575 | 1,583.3 | 1,541.7 | 1,558.3 | ±0 | ±0% | 501,600 |
| 1999/11/04 | 1,583.3 | 1,600 | 1,550 | 1,558.3 | -8.4 | -0.5% | 763,200 |
| 1999/11/02 | 1,541.7 | 1,566.7 | 1,525 | 1,566.7 | +25 | +1.6% | 420,000 |
| 1999/11/01 | 1,616.7 | 1,616.7 | 1,533.3 | 1,541.7 | -25 | -1.6% | 856,800 |
| 1999/10/29 | 1,641.7 | 1,650 | 1,566.7 | 1,566.7 | +8.4 | +0.5% | 1,849,200 |
| 1999/10/28 | 1,458.3 | 1,566.7 | 1,458.3 | 1,558.3 | +100 | +6.9% | 988,800 |
| 1999/10/27 | 1,425 | 1,483.3 | 1,416.7 | 1,458.3 | +25 | +1.7% | 374,400 |
| 1999/10/26 | 1,458.3 | 1,483.3 | 1,433.3 | 1,433.3 | -50 | -3.4% | 238,800 |
| 1999/10/25 | 1,508.3 | 1,516.7 | 1,458.3 | 1,483.3 | -16.7 | -1.1% | 285,600 |
| 1999/10/22 | 1,441.7 | 1,525 | 1,433.3 | 1,500 | +41.7 | +2.9% | 962,400 |
6101～
6150
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
