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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,815 | 3,905 | 3,800 | 3,900 | +175 | +4.7% | 606,800 |
| 2021/10/29 | 3,595 | 3,770 | 3,585 | 3,725 | -55 | -1.5% | 794,000 |
| 2021/10/28 | 3,810 | 3,865 | 3,745 | 3,780 | -70 | -1.8% | 1,058,100 |
| 2021/10/27 | 3,890 | 3,920 | 3,825 | 3,850 | -55 | -1.4% | 470,700 |
| 2021/10/26 | 3,850 | 3,915 | 3,845 | 3,905 | +110 | +2.9% | 375,500 |
| 2021/10/25 | 3,780 | 3,830 | 3,760 | 3,795 | +15 | +0.4% | 391,000 |
| 2021/10/22 | 3,785 | 3,830 | 3,760 | 3,780 | -45 | -1.2% | 263,700 |
| 2021/10/21 | 3,805 | 3,865 | 3,795 | 3,825 | -50 | -1.3% | 354,700 |
| 2021/10/20 | 3,870 | 3,925 | 3,860 | 3,875 | -15 | -0.4% | 305,300 |
| 2021/10/19 | 3,840 | 3,895 | 3,825 | 3,890 | +85 | +2.2% | 275,800 |
| 2021/10/18 | 3,825 | 3,835 | 3,785 | 3,805 | -65 | -1.7% | 310,000 |
| 2021/10/15 | 3,755 | 3,870 | 3,735 | 3,870 | +185 | +5% | 626,600 |
| 2021/10/14 | 3,625 | 3,695 | 3,620 | 3,685 | +100 | +2.8% | 349,600 |
| 2021/10/13 | 3,540 | 3,595 | 3,515 | 3,585 | +95 | +2.7% | 538,600 |
| 2021/10/12 | 3,585 | 3,595 | 3,480 | 3,490 | -135 | -3.7% | 620,800 |
| 2021/10/11 | 3,580 | 3,630 | 3,510 | 3,625 | +15 | +0.4% | 384,100 |
| 2021/10/08 | 3,525 | 3,630 | 3,510 | 3,610 | +90 | +2.6% | 617,600 |
| 2021/10/07 | 3,475 | 3,540 | 3,460 | 3,520 | +95 | +2.8% | 619,700 |
| 2021/10/06 | 3,480 | 3,540 | 3,405 | 3,425 | -30 | -0.9% | 530,400 |
| 2021/10/05 | 3,465 | 3,520 | 3,395 | 3,455 | -80 | -2.3% | 620,400 |
| 2021/10/04 | 3,620 | 3,675 | 3,460 | 3,535 | -70 | -1.9% | 1,329,300 |
| 2021/10/01 | 3,650 | 3,685 | 3,605 | 3,605 | -75 | -2% | 1,168,900 |
| 2021/09/30 | 3,700 | 3,725 | 3,615 | 3,680 | -5 | -0.1% | 482,800 |
| 2021/09/29 | 3,630 | 3,705 | 3,615 | 3,685 | -70 | -1.9% | 644,500 |
| 2021/09/28 | 3,805 | 3,805 | 3,720 | 3,755 | -120 | -3.1% | 520,000 |
| 2021/09/27 | 3,860 | 3,900 | 3,860 | 3,875 | -45 | -1.1% | 205,500 |
| 2021/09/24 | 3,965 | 3,965 | 3,895 | 3,920 | +65 | +1.7% | 303,200 |
| 2021/09/22 | 3,940 | 3,940 | 3,850 | 3,855 | -55 | -1.4% | 301,400 |
| 2021/09/21 | 3,865 | 3,935 | 3,865 | 3,910 | -60 | -1.5% | 389,200 |
| 2021/09/17 | 3,995 | 4,040 | 3,950 | 3,970 | +45 | +1.1% | 384,700 |
| 2021/09/16 | 4,030 | 4,050 | 3,890 | 3,925 | -85 | -2.1% | 561,700 |
| 2021/09/15 | 3,985 | 4,040 | 3,955 | 4,010 | -30 | -0.7% | 487,500 |
| 2021/09/14 | 3,900 | 4,040 | 3,885 | 4,040 | +165 | +4.3% | 836,100 |
| 2021/09/13 | 3,915 | 3,920 | 3,820 | 3,875 | -25 | -0.6% | 476,300 |
| 2021/09/10 | 3,830 | 3,900 | 3,825 | 3,900 | +70 | +1.8% | 499,300 |
| 2021/09/09 | 3,820 | 3,850 | 3,770 | 3,830 | -45 | -1.2% | 460,100 |
| 2021/09/08 | 3,840 | 3,900 | 3,805 | 3,875 | +50 | +1.3% | 528,600 |
| 2021/09/07 | 3,820 | 3,905 | 3,740 | 3,825 | +185 | +5.1% | 1,222,300 |
| 2021/09/06 | 3,595 | 3,680 | 3,575 | 3,640 | +50 | +1.4% | 365,000 |
| 2021/09/03 | 3,560 | 3,620 | 3,540 | 3,590 | +60 | +1.7% | 431,600 |
| 2021/09/02 | 3,550 | 3,575 | 3,500 | 3,530 | -50 | -1.4% | 291,500 |
| 2021/09/01 | 3,505 | 3,585 | 3,500 | 3,580 | +90 | +2.6% | 366,100 |
| 2021/08/31 | 3,445 | 3,500 | 3,445 | 3,490 | +15 | +0.4% | 319,300 |
| 2021/08/30 | 3,455 | 3,480 | 3,405 | 3,475 | +55 | +1.6% | 237,800 |
| 2021/08/27 | 3,400 | 3,460 | 3,385 | 3,420 | -5 | -0.1% | 270,700 |
| 2021/08/26 | 3,470 | 3,485 | 3,405 | 3,425 | -40 | -1.2% | 296,900 |
| 2021/08/25 | 3,510 | 3,515 | 3,445 | 3,465 | -10 | -0.3% | 338,800 |
| 2021/08/24 | 3,460 | 3,525 | 3,440 | 3,475 | -35 | -1% | 392,700 |
| 2021/08/23 | 3,500 | 3,550 | 3,495 | 3,510 | +25 | +0.7% | 274,900 |
| 2021/08/20 | 3,495 | 3,535 | 3,455 | 3,485 | +5 | +0.1% | 417,400 |
751～
800
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
