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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 4,110 | 4,165 | 4,065 | 4,140 | +10 | +0.2% | 551,100 |
| 2020/08/11 | 4,250 | 4,255 | 4,105 | 4,130 | -190 | -4.4% | 1,165,400 |
| 2020/08/07 | 4,400 | 4,425 | 4,300 | 4,320 | -25 | -0.6% | 795,100 |
| 2020/08/06 | 4,320 | 4,365 | 4,280 | 4,345 | +65 | +1.5% | 553,200 |
| 2020/08/05 | 4,225 | 4,295 | 4,180 | 4,280 | +75 | +1.8% | 607,800 |
| 2020/08/04 | 4,305 | 4,370 | 4,190 | 4,205 | -15 | -0.4% | 876,900 |
| 2020/08/03 | 4,135 | 4,235 | 4,080 | 4,220 | +125 | +3.1% | 685,800 |
| 2020/07/31 | 4,085 | 4,155 | 4,050 | 4,095 | +30 | +0.7% | 661,400 |
| 2020/07/30 | 4,015 | 4,075 | 3,995 | 4,065 | +40 | +1% | 508,200 |
| 2020/07/29 | 4,040 | 4,095 | 4,005 | 4,025 | -35 | -0.9% | 516,600 |
| 2020/07/28 | 4,135 | 4,200 | 4,000 | 4,060 | -45 | -1.1% | 958,300 |
| 2020/07/27 | 4,020 | 4,175 | 3,925 | 4,105 | +355 | +9.5% | 2,607,600 |
| 2020/07/22 | 3,720 | 3,750 | 3,605 | 3,750 | +20 | +0.5% | 1,014,400 |
| 2020/07/21 | 3,700 | 3,755 | 3,625 | 3,730 | +85 | +2.3% | 848,700 |
| 2020/07/20 | 3,650 | 3,740 | 3,585 | 3,645 | +25 | +0.7% | 669,800 |
| 2020/07/17 | 3,565 | 3,625 | 3,530 | 3,620 | +115 | +3.3% | 781,800 |
| 2020/07/16 | 3,600 | 3,600 | 3,480 | 3,505 | -105 | -2.9% | 668,900 |
| 2020/07/15 | 3,590 | 3,640 | 3,540 | 3,610 | +65 | +1.8% | 560,000 |
| 2020/07/14 | 3,540 | 3,640 | 3,465 | 3,545 | -25 | -0.7% | 726,200 |
| 2020/07/13 | 3,530 | 3,590 | 3,480 | 3,570 | +65 | +1.9% | 413,400 |
| 2020/07/10 | 3,560 | 3,580 | 3,495 | 3,505 | -55 | -1.5% | 464,900 |
| 2020/07/09 | 3,595 | 3,615 | 3,500 | 3,560 | -15 | -0.4% | 575,200 |
| 2020/07/08 | 3,600 | 3,630 | 3,555 | 3,575 | -10 | -0.3% | 512,400 |
| 2020/07/07 | 3,560 | 3,600 | 3,545 | 3,585 | +15 | +0.4% | 469,700 |
| 2020/07/06 | 3,600 | 3,615 | 3,550 | 3,570 | +15 | +0.4% | 432,300 |
| 2020/07/03 | 3,500 | 3,585 | 3,475 | 3,555 | +70 | +2% | 408,400 |
| 2020/07/02 | 3,570 | 3,610 | 3,430 | 3,485 | -100 | -2.8% | 1,117,400 |
| 2020/07/01 | 3,625 | 3,715 | 3,560 | 3,585 | -10 | -0.3% | 583,700 |
| 2020/06/30 | 3,590 | 3,620 | 3,520 | 3,595 | +30 | +0.8% | 637,000 |
| 2020/06/29 | 3,690 | 3,705 | 3,560 | 3,565 | -125 | -3.4% | 628,000 |
| 2020/06/26 | 3,725 | 3,730 | 3,635 | 3,690 | +5 | +0.1% | 566,300 |
| 2020/06/25 | 3,625 | 3,720 | 3,610 | 3,685 | +70 | +1.9% | 756,600 |
| 2020/06/24 | 3,605 | 3,685 | 3,580 | 3,615 | ±0 | ±0% | 575,100 |
| 2020/06/23 | 3,575 | 3,640 | 3,545 | 3,615 | +120 | +3.4% | 890,100 |
| 2020/06/22 | 3,545 | 3,545 | 3,485 | 3,495 | -55 | -1.5% | 558,600 |
| 2020/06/19 | 3,465 | 3,550 | 3,435 | 3,550 | +100 | +2.9% | 666,900 |
| 2020/06/18 | 3,430 | 3,465 | 3,405 | 3,450 | +15 | +0.4% | 452,000 |
| 2020/06/17 | 3,440 | 3,490 | 3,400 | 3,435 | +10 | +0.3% | 581,800 |
| 2020/06/16 | 3,435 | 3,485 | 3,415 | 3,425 | +100 | +3% | 548,900 |
| 2020/06/15 | 3,380 | 3,450 | 3,325 | 3,325 | -60 | -1.8% | 496,200 |
| 2020/06/12 | 3,330 | 3,445 | 3,305 | 3,385 | -15 | -0.4% | 638,400 |
| 2020/06/11 | 3,450 | 3,565 | 3,400 | 3,400 | ±0 | ±0% | 1,273,500 |
| 2020/06/10 | 3,325 | 3,410 | 3,290 | 3,400 | +125 | +3.8% | 564,300 |
| 2020/06/09 | 3,295 | 3,325 | 3,240 | 3,275 | -25 | -0.8% | 433,300 |
| 2020/06/08 | 3,360 | 3,360 | 3,245 | 3,300 | -25 | -0.8% | 676,700 |
| 2020/06/05 | 3,350 | 3,360 | 3,285 | 3,325 | -95 | -2.8% | 990,700 |
| 2020/06/04 | 3,410 | 3,460 | 3,350 | 3,420 | +110 | +3.3% | 968,700 |
| 2020/06/03 | 3,455 | 3,465 | 3,290 | 3,310 | -95 | -2.8% | 645,900 |
| 2020/06/02 | 3,365 | 3,420 | 3,330 | 3,405 | +35 | +1% | 695,100 |
| 2020/06/01 | 3,285 | 3,420 | 3,265 | 3,370 | +110 | +3.4% | 715,600 |
1051～
1100
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
