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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 1,508.3 | 1,516.7 | 1,416.7 | 1,458.3 | ±0 | ±0% | 698,400 |
| 1999/10/20 | 1,466.7 | 1,475 | 1,408.3 | 1,458.3 | +141.6 | +10.8% | 1,058,400 |
| 1999/10/19 | 1,250 | 1,333.3 | 1,250 | 1,316.7 | +150 | +12.9% | 512,400 |
| 1999/10/18 | 1,166.7 | 1,250 | 1,150 | 1,166.7 | -225 | -16.2% | 681,600 |
| 1999/10/15 | 1,525 | 1,533.3 | 1,366.7 | 1,391.7 | -141.6 | -9.2% | 558,000 |
| 1999/10/14 | 1,500 | 1,541.7 | 1,483.3 | 1,533.3 | -33.4 | -2.1% | 562,800 |
| 1999/10/13 | 1,558.3 | 1,583.3 | 1,541.7 | 1,566.7 | -41.6 | -2.6% | 1,101,600 |
| 1999/10/12 | 1,516.7 | 1,641.7 | 1,466.7 | 1,608.3 | +83.3 | +5.5% | 1,486,800 |
| 1999/10/08 | 1,541.7 | 1,550 | 1,466.7 | 1,525 | ±0 | ±0% | 1,495,200 |
| 1999/10/07 | 1,433.3 | 1,550 | 1,433.3 | 1,525 | +116.7 | +8.3% | 3,724,800 |
| 1999/10/06 | 1,416.7 | 1,425 | 1,366.7 | 1,408.3 | -8.4 | -0.6% | 727,200 |
| 1999/10/05 | 1,491.7 | 1,533.3 | 1,391.7 | 1,416.7 | -25 | -1.7% | 1,646,400 |
| 1999/10/04 | 1,416.7 | 1,500 | 1,366.7 | 1,441.7 | +50 | +3.6% | 2,341,200 |
| 1999/10/01 | 1,250 | 1,391.7 | 1,241.7 | 1,391.7 | +166.7 | +13.6% | 3,121,200 |
| 1999/09/30 | 1,200 | 1,266.7 | 1,166.7 | 1,225 | +16.7 | +1.4% | 715,200 |
| 1999/09/29 | 1,258.3 | 1,258.3 | 1,166.7 | 1,208.3 | -16.7 | -1.4% | 676,800 |
| 1999/09/28 | 1,133.3 | 1,225 | 1,133.3 | 1,225 | +166.7 | +15.8% | 741,600 |
| 1999/09/27 | 1,108.3 | 1,125 | 1,058.3 | 1,058.3 | +33.3 | +3.2% | 362,400 |
| 1999/09/24 | 1,008.3 | 1,041.7 | 925 | 1,025 | -50 | -4.7% | 476,400 |
| 1999/09/22 | 1,091.7 | 1,091.7 | 1,000 | 1,075 | -75 | -6.5% | 746,400 |
| 1999/09/21 | 1,241.7 | 1,241.7 | 1,141.7 | 1,150 | -75 | -6.1% | 319,200 |
| 1999/09/20 | 1,250 | 1,308.3 | 1,208.3 | 1,225 | +16.7 | +1.4% | 798,000 |
| 1999/09/17 | 1,108.3 | 1,225 | 1,066.7 | 1,208.3 | +83.3 | +7.4% | 1,647,600 |
| 1999/09/16 | 1,250 | 1,250 | 1,083.3 | 1,125 | -175 | -13.5% | 1,266,000 |
| 1999/09/14 | 1,391.7 | 1,408.3 | 1,175 | 1,300 | -91.7 | -6.6% | 1,248,000 |
| 1999/09/13 | 1,441.7 | 1,475 | 1,350 | 1,391.7 | -25 | -1.8% | 1,734,000 |
| 1999/09/10 | 1,325 | 1,458.3 | 1,291.7 | 1,416.7 | +91.7 | +6.9% | 2,739,600 |
| 1999/09/09 | 1,241.7 | 1,333.3 | 1,191.7 | 1,325 | +158.3 | +13.6% | 4,382,400 |
| 1999/09/08 | 1,000 | 1,166.7 | 966.7 | 1,166.7 | +166.7 | +16.7% | 2,965,200 |
| 1999/09/07 | 1,066.7 | 1,066.7 | 950 | 1,000 | -83.3 | -7.7% | 1,670,400 |
| 1999/09/06 | 1,016.7 | 1,083.3 | 1,000 | 1,083.3 | +166.6 | +18.2% | 4,412,400 |
| 1999/09/03 | 908.3 | 916.7 | 900 | 916.7 | +84.2 | +10.1% | 2,637,600 |
| 1999/09/02 | 832.5 | 832.5 | 793.3 | 832.5 | +83.3 | +11.1% | 3,361,200 |
| 1999/09/01 | 667.5 | 749.2 | 667.5 | 749.2 | +83.4 | +12.5% | 3,746,400 |
| 1999/08/31 | 647.5 | 665.8 | 647.5 | 665.8 | +26.6 | +4.2% | 816,000 |
| 1999/08/30 | 648.3 | 656.7 | 633.3 | 639.2 | -8.3 | -1.3% | 480,000 |
| 1999/08/27 | 616.7 | 658.3 | 609.2 | 647.5 | +26.7 | +4.3% | 855,600 |
| 1999/08/26 | 620.8 | 620.8 | 608.3 | 620.8 | ±0 | ±0% | 193,200 |
| 1999/08/25 | 625 | 633.3 | 616.7 | 620.8 | -4.2 | -0.7% | 115,200 |
| 1999/08/24 | 616.7 | 633.3 | 616.7 | 625 | +8.3 | +1.3% | 97,200 |
| 1999/08/23 | 625.8 | 633.3 | 608.3 | 616.7 | -16.6 | -2.6% | 169,200 |
| 1999/08/20 | 631.7 | 633.3 | 608.3 | 633.3 | +10 | +1.6% | 152,400 |
| 1999/08/19 | 632.5 | 632.5 | 600 | 623.3 | -10 | -1.6% | 298,800 |
| 1999/08/18 | 600 | 666.7 | 600 | 633.3 | +41.6 | +7% | 751,200 |
| 1999/08/17 | 600 | 607.5 | 587.5 | 591.7 | -8.3 | -1.4% | 158,400 |
| 1999/08/16 | 591.7 | 606.7 | 586.7 | 600 | +16.7 | +2.9% | 68,400 |
| 1999/08/13 | 591.7 | 591.7 | 576.7 | 583.3 | -20.9 | -3.5% | 87,600 |
| 1999/08/12 | 591.7 | 604.2 | 575 | 604.2 | +12.5 | +2.1% | 135,600 |
| 1999/08/11 | 575 | 591.7 | 562.5 | 591.7 | +16.7 | +2.9% | 62,400 |
| 1999/08/10 | 575 | 575 | 562.5 | 575 | ±0 | ±0% | 57,600 |
6151～
6200
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
