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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,400 | 3,435 | 3,390 | 3,415 | +45 | +1.3% | 445,900 |
| 2021/06/04 | 3,300 | 3,370 | 3,285 | 3,370 | +60 | +1.8% | 287,500 |
| 2021/06/03 | 3,310 | 3,345 | 3,290 | 3,310 | +25 | +0.8% | 288,400 |
| 2021/06/02 | 3,330 | 3,335 | 3,260 | 3,285 | -45 | -1.4% | 612,800 |
| 2021/06/01 | 3,325 | 3,350 | 3,295 | 3,330 | +5 | +0.2% | 252,600 |
| 2021/05/31 | 3,370 | 3,410 | 3,315 | 3,325 | -45 | -1.3% | 268,000 |
| 2021/05/28 | 3,385 | 3,405 | 3,335 | 3,370 | +10 | +0.3% | 466,300 |
| 2021/05/27 | 3,355 | 3,395 | 3,290 | 3,360 | +5 | +0.1% | 462,500 |
| 2021/05/26 | 3,430 | 3,440 | 3,355 | 3,355 | -75 | -2.2% | 333,700 |
| 2021/05/25 | 3,495 | 3,500 | 3,420 | 3,430 | -45 | -1.3% | 262,100 |
| 2021/05/24 | 3,485 | 3,495 | 3,440 | 3,475 | -35 | -1% | 227,900 |
| 2021/05/21 | 3,450 | 3,510 | 3,450 | 3,510 | +90 | +2.6% | 295,600 |
| 2021/05/20 | 3,375 | 3,460 | 3,375 | 3,420 | +45 | +1.3% | 241,400 |
| 2021/05/19 | 3,310 | 3,390 | 3,305 | 3,375 | +30 | +0.9% | 287,700 |
| 2021/05/18 | 3,350 | 3,400 | 3,330 | 3,345 | -5 | -0.1% | 443,200 |
| 2021/05/17 | 3,445 | 3,455 | 3,340 | 3,350 | -75 | -2.2% | 449,600 |
| 2021/05/14 | 3,330 | 3,430 | 3,330 | 3,425 | +95 | +2.9% | 344,700 |
| 2021/05/13 | 3,390 | 3,415 | 3,315 | 3,330 | -25 | -0.7% | 423,200 |
| 2021/05/12 | 3,425 | 3,490 | 3,335 | 3,355 | ±0 | ±0% | 593,500 |
| 2021/05/11 | 3,430 | 3,445 | 3,355 | 3,355 | -50 | -1.5% | 533,100 |
| 2021/05/10 | 3,450 | 3,475 | 3,400 | 3,405 | -55 | -1.6% | 633,200 |
| 2021/05/07 | 3,590 | 3,590 | 3,450 | 3,460 | -130 | -3.6% | 729,800 |
| 2021/05/06 | 3,630 | 3,660 | 3,580 | 3,590 | ±0 | ±0% | 477,900 |
| 2021/04/30 | 3,615 | 3,620 | 3,500 | 3,590 | -65 | -1.8% | 892,700 |
| 2021/04/28 | 3,575 | 3,695 | 3,525 | 3,655 | +210 | +6.1% | 1,779,200 |
| 2021/04/27 | 3,365 | 3,470 | 3,335 | 3,445 | +75 | +2.2% | 673,100 |
| 2021/04/26 | 3,400 | 3,400 | 3,350 | 3,370 | -15 | -0.4% | 300,500 |
| 2021/04/23 | 3,395 | 3,425 | 3,370 | 3,385 | -10 | -0.3% | 234,100 |
| 2021/04/22 | 3,415 | 3,430 | 3,365 | 3,395 | +40 | +1.2% | 288,200 |
| 2021/04/21 | 3,455 | 3,460 | 3,355 | 3,355 | -135 | -3.9% | 557,000 |
| 2021/04/20 | 3,510 | 3,515 | 3,460 | 3,490 | -80 | -2.2% | 338,600 |
| 2021/04/19 | 3,520 | 3,575 | 3,510 | 3,570 | +55 | +1.6% | 209,100 |
| 2021/04/16 | 3,600 | 3,620 | 3,510 | 3,515 | -60 | -1.7% | 314,000 |
| 2021/04/15 | 3,565 | 3,590 | 3,545 | 3,575 | +5 | +0.1% | 203,100 |
| 2021/04/14 | 3,610 | 3,650 | 3,570 | 3,570 | -40 | -1.1% | 371,600 |
| 2021/04/13 | 3,580 | 3,640 | 3,560 | 3,610 | +20 | +0.6% | 345,400 |
| 2021/04/12 | 3,530 | 3,595 | 3,505 | 3,590 | +70 | +2% | 386,500 |
| 2021/04/09 | 3,535 | 3,580 | 3,510 | 3,520 | +35 | +1% | 284,400 |
| 2021/04/08 | 3,530 | 3,540 | 3,460 | 3,485 | -20 | -0.6% | 394,600 |
| 2021/04/07 | 3,535 | 3,580 | 3,505 | 3,505 | -5 | -0.1% | 299,200 |
| 2021/04/06 | 3,655 | 3,675 | 3,510 | 3,510 | -120 | -3.3% | 398,500 |
| 2021/04/05 | 3,675 | 3,690 | 3,600 | 3,630 | -50 | -1.4% | 235,900 |
| 2021/04/02 | 3,715 | 3,735 | 3,655 | 3,680 | -35 | -0.9% | 278,200 |
| 2021/04/01 | 3,570 | 3,715 | 3,555 | 3,715 | +180 | +5.1% | 677,800 |
| 2021/03/31 | 3,515 | 3,585 | 3,480 | 3,535 | -10 | -0.3% | 454,200 |
| 2021/03/30 | 3,580 | 3,610 | 3,530 | 3,545 | -35 | -1% | 343,100 |
| 2021/03/29 | 3,560 | 3,610 | 3,520 | 3,580 | +55 | +1.6% | 477,700 |
| 2021/03/26 | 3,490 | 3,525 | 3,475 | 3,525 | +10 | +0.3% | 561,300 |
| 2021/03/25 | 3,515 | 3,545 | 3,470 | 3,515 | -30 | -0.8% | 452,200 |
| 2021/03/24 | 3,655 | 3,660 | 3,545 | 3,545 | -145 | -3.9% | 445,500 |
851～
900
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
