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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,680 | 3,755 | 3,660 | 3,690 | +30 | +0.8% | 440,500 |
| 2021/03/22 | 3,700 | 3,735 | 3,660 | 3,660 | -70 | -1.9% | 603,600 |
| 2021/03/19 | 3,655 | 3,745 | 3,635 | 3,730 | +15 | +0.4% | 470,900 |
| 2021/03/18 | 3,650 | 3,725 | 3,630 | 3,715 | +85 | +2.3% | 548,800 |
| 2021/03/17 | 3,730 | 3,765 | 3,630 | 3,630 | -120 | -3.2% | 574,200 |
| 2021/03/16 | 3,665 | 3,770 | 3,655 | 3,750 | +105 | +2.9% | 571,100 |
| 2021/03/15 | 3,645 | 3,665 | 3,590 | 3,645 | ±0 | ±0% | 550,500 |
| 2021/03/12 | 3,650 | 3,710 | 3,590 | 3,645 | +65 | +1.8% | 785,700 |
| 2021/03/11 | 3,450 | 3,595 | 3,445 | 3,580 | +135 | +3.9% | 678,300 |
| 2021/03/10 | 3,410 | 3,510 | 3,385 | 3,445 | +85 | +2.5% | 626,900 |
| 2021/03/09 | 3,380 | 3,415 | 3,315 | 3,360 | -40 | -1.2% | 559,000 |
| 2021/03/08 | 3,535 | 3,540 | 3,380 | 3,400 | -105 | -3% | 493,800 |
| 2021/03/05 | 3,440 | 3,505 | 3,395 | 3,505 | +25 | +0.7% | 632,100 |
| 2021/03/04 | 3,420 | 3,500 | 3,405 | 3,480 | -35 | -1% | 395,200 |
| 2021/03/03 | 3,480 | 3,540 | 3,445 | 3,515 | +30 | +0.9% | 569,600 |
| 2021/03/02 | 3,505 | 3,545 | 3,465 | 3,485 | +25 | +0.7% | 569,800 |
| 2021/03/01 | 3,350 | 3,470 | 3,330 | 3,460 | +155 | +4.7% | 517,100 |
| 2021/02/26 | 3,270 | 3,365 | 3,235 | 3,305 | -35 | -1% | 811,000 |
| 2021/02/25 | 3,390 | 3,405 | 3,275 | 3,340 | +10 | +0.3% | 617,200 |
| 2021/02/24 | 3,320 | 3,355 | 3,315 | 3,330 | +30 | +0.9% | 699,800 |
| 2021/02/22 | 3,255 | 3,305 | 3,235 | 3,300 | +30 | +0.9% | 595,700 |
| 2021/02/19 | 3,310 | 3,330 | 3,270 | 3,270 | -95 | -2.8% | 654,800 |
| 2021/02/18 | 3,375 | 3,425 | 3,345 | 3,365 | -40 | -1.2% | 566,500 |
| 2021/02/17 | 3,490 | 3,495 | 3,400 | 3,405 | -80 | -2.3% | 399,500 |
| 2021/02/16 | 3,565 | 3,590 | 3,475 | 3,485 | -85 | -2.4% | 514,700 |
| 2021/02/15 | 3,545 | 3,580 | 3,515 | 3,570 | +35 | +1% | 322,900 |
| 2021/02/12 | 3,570 | 3,570 | 3,495 | 3,535 | -5 | -0.1% | 344,400 |
| 2021/02/10 | 3,660 | 3,660 | 3,520 | 3,540 | -140 | -3.8% | 522,600 |
| 2021/02/09 | 3,645 | 3,700 | 3,615 | 3,680 | +40 | +1.1% | 479,600 |
| 2021/02/08 | 3,570 | 3,640 | 3,545 | 3,640 | +135 | +3.9% | 651,700 |
| 2021/02/05 | 3,445 | 3,540 | 3,415 | 3,505 | +115 | +3.4% | 753,600 |
| 2021/02/04 | 3,450 | 3,480 | 3,370 | 3,390 | -120 | -3.4% | 702,500 |
| 2021/02/03 | 3,465 | 3,525 | 3,450 | 3,510 | +60 | +1.7% | 509,900 |
| 2021/02/02 | 3,575 | 3,575 | 3,440 | 3,450 | -85 | -2.4% | 931,000 |
| 2021/02/01 | 3,530 | 3,560 | 3,400 | 3,535 | +45 | +1.3% | 1,041,700 |
| 2021/01/29 | 3,700 | 3,810 | 3,480 | 3,490 | -240 | -6.4% | 1,934,300 |
| 2021/01/28 | 3,690 | 3,740 | 3,650 | 3,730 | -5 | -0.1% | 1,414,000 |
| 2021/01/27 | 3,720 | 3,755 | 3,700 | 3,735 | +45 | +1.2% | 469,000 |
| 2021/01/26 | 3,805 | 3,815 | 3,680 | 3,690 | -125 | -3.3% | 666,800 |
| 2021/01/25 | 3,825 | 3,835 | 3,765 | 3,815 | -5 | -0.1% | 516,200 |
| 2021/01/22 | 3,725 | 3,865 | 3,705 | 3,820 | +90 | +2.4% | 918,900 |
| 2021/01/21 | 3,595 | 3,730 | 3,565 | 3,730 | +150 | +4.2% | 735,800 |
| 2021/01/20 | 3,645 | 3,650 | 3,575 | 3,580 | -55 | -1.5% | 439,400 |
| 2021/01/19 | 3,660 | 3,680 | 3,625 | 3,635 | -25 | -0.7% | 613,400 |
| 2021/01/18 | 3,605 | 3,670 | 3,580 | 3,660 | +15 | +0.4% | 487,800 |
| 2021/01/15 | 3,590 | 3,665 | 3,570 | 3,645 | +45 | +1.3% | 717,400 |
| 2021/01/14 | 3,515 | 3,620 | 3,500 | 3,600 | +95 | +2.7% | 974,200 |
| 2021/01/13 | 3,480 | 3,525 | 3,445 | 3,505 | +45 | +1.3% | 533,900 |
| 2021/01/12 | 3,465 | 3,490 | 3,400 | 3,460 | -30 | -0.9% | 794,400 |
| 2021/01/08 | 3,430 | 3,540 | 3,430 | 3,490 | +40 | +1.2% | 671,000 |
901～
950
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
