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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,375 | 3,520 | 3,375 | 3,480 | +65 | +1.9% | 691,200 |
| 2021/08/18 | 3,370 | 3,440 | 3,340 | 3,415 | +65 | +1.9% | 395,100 |
| 2021/08/17 | 3,350 | 3,390 | 3,315 | 3,350 | -5 | -0.1% | 325,100 |
| 2021/08/16 | 3,415 | 3,465 | 3,345 | 3,355 | -75 | -2.2% | 417,800 |
| 2021/08/13 | 3,335 | 3,460 | 3,335 | 3,430 | +120 | +3.6% | 483,300 |
| 2021/08/12 | 3,295 | 3,340 | 3,265 | 3,310 | +15 | +0.5% | 522,600 |
| 2021/08/11 | 3,420 | 3,425 | 3,295 | 3,295 | -120 | -3.5% | 770,700 |
| 2021/08/10 | 3,470 | 3,485 | 3,390 | 3,415 | -35 | -1% | 580,400 |
| 2021/08/06 | 3,520 | 3,540 | 3,400 | 3,450 | -150 | -4.2% | 1,181,600 |
| 2021/08/05 | 3,630 | 3,640 | 3,430 | 3,600 | -200 | -5.3% | 2,037,000 |
| 2021/08/04 | 3,835 | 3,875 | 3,790 | 3,800 | +15 | +0.4% | 381,000 |
| 2021/08/03 | 3,805 | 3,825 | 3,745 | 3,785 | -35 | -0.9% | 345,400 |
| 2021/08/02 | 3,795 | 3,855 | 3,785 | 3,820 | +70 | +1.9% | 327,200 |
| 2021/07/30 | 3,870 | 3,905 | 3,745 | 3,750 | -165 | -4.2% | 417,300 |
| 2021/07/29 | 3,830 | 3,930 | 3,785 | 3,915 | +215 | +5.8% | 670,600 |
| 2021/07/28 | 3,715 | 3,755 | 3,695 | 3,700 | -85 | -2.2% | 246,400 |
| 2021/07/27 | 3,800 | 3,810 | 3,760 | 3,785 | ±0 | ±0% | 208,300 |
| 2021/07/26 | 3,825 | 3,835 | 3,780 | 3,785 | +20 | +0.5% | 231,800 |
| 2021/07/21 | 3,785 | 3,810 | 3,730 | 3,765 | +50 | +1.3% | 253,500 |
| 2021/07/20 | 3,765 | 3,800 | 3,705 | 3,715 | -105 | -2.7% | 357,200 |
| 2021/07/19 | 3,790 | 3,835 | 3,775 | 3,820 | -10 | -0.3% | 211,400 |
| 2021/07/16 | 3,855 | 3,895 | 3,830 | 3,830 | -55 | -1.4% | 233,200 |
| 2021/07/15 | 3,925 | 3,985 | 3,880 | 3,885 | -70 | -1.8% | 384,900 |
| 2021/07/14 | 3,870 | 3,980 | 3,845 | 3,955 | +140 | +3.7% | 608,000 |
| 2021/07/13 | 3,775 | 3,855 | 3,775 | 3,815 | ±0 | ±0% | 286,100 |
| 2021/07/12 | 3,780 | 3,830 | 3,775 | 3,815 | +90 | +2.4% | 285,700 |
| 2021/07/09 | 3,700 | 3,755 | 3,660 | 3,725 | -10 | -0.3% | 347,500 |
| 2021/07/08 | 3,780 | 3,795 | 3,715 | 3,735 | -25 | -0.7% | 227,400 |
| 2021/07/07 | 3,715 | 3,780 | 3,705 | 3,760 | +20 | +0.5% | 344,600 |
| 2021/07/06 | 3,750 | 3,785 | 3,725 | 3,740 | -30 | -0.8% | 125,900 |
| 2021/07/05 | 3,785 | 3,845 | 3,770 | 3,770 | ±0 | ±0% | 322,300 |
| 2021/07/02 | 3,655 | 3,790 | 3,640 | 3,770 | +180 | +5% | 531,400 |
| 2021/07/01 | 3,680 | 3,690 | 3,565 | 3,590 | -75 | -2% | 415,300 |
| 2021/06/30 | 3,700 | 3,760 | 3,625 | 3,665 | -35 | -0.9% | 448,100 |
| 2021/06/29 | 3,870 | 3,875 | 3,685 | 3,700 | -170 | -4.4% | 574,100 |
| 2021/06/28 | 3,765 | 3,875 | 3,745 | 3,870 | +105 | +2.8% | 553,200 |
| 2021/06/25 | 3,675 | 3,765 | 3,615 | 3,765 | +130 | +3.6% | 769,200 |
| 2021/06/24 | 3,655 | 3,685 | 3,630 | 3,635 | -35 | -1% | 481,500 |
| 2021/06/23 | 3,590 | 3,690 | 3,545 | 3,670 | +85 | +2.4% | 548,600 |
| 2021/06/22 | 3,480 | 3,590 | 3,445 | 3,585 | +95 | +2.7% | 451,800 |
| 2021/06/21 | 3,480 | 3,525 | 3,400 | 3,490 | +25 | +0.7% | 560,000 |
| 2021/06/18 | 3,455 | 3,470 | 3,420 | 3,465 | +75 | +2.2% | 421,000 |
| 2021/06/17 | 3,385 | 3,395 | 3,345 | 3,390 | -5 | -0.1% | 426,100 |
| 2021/06/16 | 3,405 | 3,405 | 3,365 | 3,395 | -50 | -1.5% | 310,500 |
| 2021/06/15 | 3,470 | 3,485 | 3,420 | 3,445 | -25 | -0.7% | 209,900 |
| 2021/06/14 | 3,415 | 3,535 | 3,365 | 3,470 | +50 | +1.5% | 494,600 |
| 2021/06/11 | 3,435 | 3,450 | 3,400 | 3,420 | +30 | +0.9% | 255,400 |
| 2021/06/10 | 3,390 | 3,445 | 3,380 | 3,390 | -20 | -0.6% | 255,800 |
| 2021/06/09 | 3,420 | 3,435 | 3,405 | 3,410 | -20 | -0.6% | 197,800 |
| 2021/06/08 | 3,415 | 3,445 | 3,390 | 3,430 | +15 | +0.4% | 341,400 |
801～
850
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
