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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 2,879 | 2,891 | 2,825 | 2,857 | +9 | +0.3% | 440,000 |
| 2022/01/17 | 2,857 | 2,902 | 2,840 | 2,848 | -24 | -0.8% | 375,500 |
| 2022/01/14 | 2,871 | 2,878 | 2,835 | 2,872 | -3 | -0.1% | 425,200 |
| 2022/01/13 | 2,975 | 2,983 | 2,873 | 2,875 | -107 | -3.6% | 470,300 |
| 2022/01/12 | 2,930 | 2,999 | 2,913 | 2,982 | +106 | +3.7% | 714,700 |
| 2022/01/11 | 2,901 | 2,907 | 2,856 | 2,876 | -31 | -1.1% | 655,600 |
| 2022/01/07 | 3,010 | 3,025 | 2,893 | 2,907 | -52 | -1.8% | 899,300 |
| 2022/01/06 | 2,920 | 3,005 | 2,917 | 2,959 | -111 | -3.6% | 1,406,700 |
| 2022/01/05 | 3,100 | 3,120 | 3,060 | 3,070 | -55 | -1.8% | 383,400 |
| 2022/01/04 | 3,165 | 3,170 | 3,105 | 3,125 | +25 | +0.8% | 318,800 |
| 2021/12/30 | 3,120 | 3,135 | 3,090 | 3,100 | -20 | -0.6% | 285,600 |
| 2021/12/29 | 3,005 | 3,130 | 3,005 | 3,120 | +55 | +1.8% | 381,700 |
| 2021/12/28 | 3,010 | 3,065 | 3,005 | 3,065 | +45 | +1.5% | 487,700 |
| 2021/12/27 | 3,090 | 3,100 | 3,020 | 3,020 | -50 | -1.6% | 437,400 |
| 2021/12/24 | 3,115 | 3,115 | 3,065 | 3,070 | -30 | -1% | 576,300 |
| 2021/12/23 | 3,115 | 3,145 | 3,055 | 3,100 | -85 | -2.7% | 883,500 |
| 2021/12/22 | 3,255 | 3,260 | 3,170 | 3,185 | -70 | -2.2% | 491,700 |
| 2021/12/21 | 3,245 | 3,285 | 3,195 | 3,255 | +50 | +1.6% | 351,100 |
| 2021/12/20 | 3,195 | 3,255 | 3,195 | 3,205 | -20 | -0.6% | 370,400 |
| 2021/12/17 | 3,260 | 3,270 | 3,190 | 3,225 | -50 | -1.5% | 497,200 |
| 2021/12/16 | 3,320 | 3,325 | 3,260 | 3,275 | +25 | +0.8% | 363,300 |
| 2021/12/15 | 3,215 | 3,280 | 3,205 | 3,250 | -15 | -0.5% | 377,900 |
| 2021/12/14 | 3,350 | 3,355 | 3,245 | 3,265 | -105 | -3.1% | 584,000 |
| 2021/12/13 | 3,415 | 3,420 | 3,340 | 3,370 | +20 | +0.6% | 228,200 |
| 2021/12/10 | 3,415 | 3,435 | 3,335 | 3,350 | -105 | -3% | 378,200 |
| 2021/12/09 | 3,490 | 3,505 | 3,445 | 3,455 | +35 | +1% | 394,100 |
| 2021/12/08 | 3,475 | 3,495 | 3,415 | 3,420 | ±0 | ±0% | 426,400 |
| 2021/12/07 | 3,340 | 3,420 | 3,335 | 3,420 | +105 | +3.2% | 432,000 |
| 2021/12/06 | 3,340 | 3,355 | 3,310 | 3,315 | -50 | -1.5% | 228,600 |
| 2021/12/03 | 3,310 | 3,375 | 3,260 | 3,365 | +65 | +2% | 354,900 |
| 2021/12/02 | 3,325 | 3,390 | 3,300 | 3,300 | -75 | -2.2% | 549,000 |
| 2021/12/01 | 3,385 | 3,390 | 3,320 | 3,375 | -35 | -1% | 1,001,500 |
| 2021/11/30 | 3,495 | 3,515 | 3,405 | 3,410 | -20 | -0.6% | 1,459,100 |
| 2021/11/29 | 3,400 | 3,495 | 3,385 | 3,430 | -5 | -0.1% | 922,300 |
| 2021/11/26 | 3,470 | 3,510 | 3,400 | 3,435 | -25 | -0.7% | 559,600 |
| 2021/11/25 | 3,555 | 3,575 | 3,455 | 3,460 | -90 | -2.5% | 594,500 |
| 2021/11/24 | 3,640 | 3,670 | 3,495 | 3,550 | -175 | -4.7% | 675,600 |
| 2021/11/22 | 3,585 | 3,725 | 3,585 | 3,725 | +140 | +3.9% | 458,900 |
| 2021/11/19 | 3,675 | 3,690 | 3,570 | 3,585 | -75 | -2% | 651,300 |
| 2021/11/18 | 3,780 | 3,805 | 3,655 | 3,660 | -190 | -4.9% | 780,700 |
| 2021/11/17 | 3,880 | 3,905 | 3,850 | 3,850 | -65 | -1.7% | 229,500 |
| 2021/11/16 | 3,960 | 3,985 | 3,915 | 3,915 | -55 | -1.4% | 333,200 |
| 2021/11/15 | 3,890 | 3,985 | 3,875 | 3,970 | +125 | +3.3% | 405,300 |
| 2021/11/12 | 3,800 | 3,860 | 3,795 | 3,845 | +55 | +1.5% | 205,700 |
| 2021/11/11 | 3,760 | 3,815 | 3,750 | 3,790 | -35 | -0.9% | 276,200 |
| 2021/11/10 | 3,825 | 3,850 | 3,800 | 3,825 | -15 | -0.4% | 198,900 |
| 2021/11/09 | 3,865 | 3,880 | 3,830 | 3,840 | +25 | +0.7% | 348,500 |
| 2021/11/08 | 4,010 | 4,010 | 3,785 | 3,815 | -110 | -2.8% | 544,100 |
| 2021/11/05 | 4,005 | 4,070 | 3,880 | 3,925 | -65 | -1.6% | 598,600 |
| 2021/11/04 | 3,955 | 4,030 | 3,930 | 3,990 | +115 | +3% | 708,000 |
701～
750
件表示中 / 6841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 | 449,100円 | +7.3% | +8.6% | 0.96% | 24.75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 | 170,800円 | +5.6% | +3.1% | 2.93% | 12.32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 | 208,100円 | +26.3% | +67.7% | 0.20% | 51.58倍 | 22.54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 | 544,000円 | +6.6% | -5.9% | 1.99% | 25.29倍 | 4.07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 | 201,100円 | +9.4% | +33.6% | 0.00% | 23.01倍 | 4.59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
