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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,900 | 2,923.5 | 2,874 | 2,888 | -23 | -0.8% | 420,200 |
| 2024/06/25 | 2,881 | 2,912 | 2,874 | 2,911 | +38 | +1.3% | 470,700 |
| 2024/06/24 | 2,883 | 2,885.5 | 2,843 | 2,873 | +33 | +1.2% | 334,400 |
| 2024/06/21 | 2,808 | 2,882.5 | 2,798.5 | 2,840 | +89.5 | +3.3% | 1,062,000 |
| 2024/06/20 | 2,753 | 2,797 | 2,727 | 2,750.5 | -9 | -0.3% | 542,700 |
| 2024/06/19 | 2,820 | 2,830.5 | 2,714 | 2,759.5 | +6.5 | +0.2% | 713,400 |
| 2024/06/18 | 2,653.5 | 2,797 | 2,653.5 | 2,753 | +129 | +4.9% | 742,700 |
| 2024/06/17 | 2,612 | 2,633.5 | 2,595 | 2,624 | -23 | -0.9% | 518,700 |
| 2024/06/14 | 2,621.5 | 2,655.5 | 2,612 | 2,647 | +24.5 | +0.9% | 645,200 |
| 2024/06/13 | 2,690 | 2,690 | 2,612 | 2,622.5 | -43 | -1.6% | 485,200 |
| 2024/06/12 | 2,740 | 2,759.5 | 2,662.5 | 2,665.5 | -78.5 | -2.9% | 543,900 |
| 2024/06/11 | 2,750 | 2,770 | 2,720 | 2,744 | -29 | -1% | 680,400 |
| 2024/06/10 | 2,830 | 2,834 | 2,754 | 2,773 | -57.5 | -2% | 572,800 |
| 2024/06/07 | 2,826 | 2,852.5 | 2,807 | 2,830.5 | +5.5 | +0.2% | 550,100 |
| 2024/06/06 | 2,890.5 | 2,900 | 2,824.5 | 2,825 | -61 | -2.1% | 542,800 |
| 2024/06/05 | 2,869 | 2,925.5 | 2,862 | 2,886 | -0.5 | ±0% | 426,600 |
| 2024/06/04 | 2,899.5 | 2,933 | 2,876 | 2,886.5 | -63 | -2.1% | 495,000 |
| 2024/06/03 | 2,952 | 2,971 | 2,935.5 | 2,949.5 | -31.5 | -1.1% | 379,800 |
| 2024/05/31 | 2,924 | 2,981 | 2,919 | 2,981 | +60 | +2.1% | 587,300 |
| 2024/05/30 | 2,877 | 2,922 | 2,873.5 | 2,921 | +21 | +0.7% | 254,500 |
| 2024/05/29 | 2,880 | 2,919.5 | 2,877.5 | 2,900 | +4 | +0.1% | 238,300 |
| 2024/05/28 | 2,942 | 2,942 | 2,890.5 | 2,896 | -21 | -0.7% | 242,000 |
| 2024/05/27 | 2,943.5 | 2,967.5 | 2,895 | 2,917 | -26.5 | -0.9% | 333,000 |
| 2024/05/24 | 2,888 | 2,974.5 | 2,878 | 2,943.5 | +26.5 | +0.9% | 333,200 |
| 2024/05/23 | 2,918.5 | 2,949 | 2,896.5 | 2,917 | -5 | -0.2% | 329,200 |
| 2024/05/22 | 2,930 | 2,944 | 2,909 | 2,922 | -11.5 | -0.4% | 431,200 |
| 2024/05/21 | 2,938 | 2,962 | 2,910 | 2,933.5 | -18.5 | -0.6% | 437,600 |
| 2024/05/20 | 2,987 | 2,990.5 | 2,930 | 2,952 | -14.5 | -0.5% | 445,000 |
| 2024/05/17 | 2,929 | 2,972.5 | 2,905 | 2,966.5 | +37.5 | +1.3% | 483,900 |
| 2024/05/16 | 2,874.5 | 2,949.5 | 2,859 | 2,929 | +104.5 | +3.7% | 873,300 |
| 2024/05/15 | 2,885.5 | 2,907.5 | 2,803 | 2,824.5 | -106.5 | -3.6% | 966,400 |
| 2024/05/14 | 2,940 | 2,962 | 2,899 | 2,931 | -34 | -1.1% | 488,300 |
| 2024/05/13 | 2,920 | 3,009 | 2,903.5 | 2,965 | +53.5 | +1.8% | 918,500 |
| 2024/05/10 | 2,952 | 2,952 | 2,871 | 2,911.5 | -49.5 | -1.7% | 857,800 |
| 2024/05/09 | 2,980 | 3,041 | 2,857.5 | 2,961 | +299.5 | +11.3% | 2,145,800 |
| 2024/05/08 | 2,666.5 | 2,681 | 2,623 | 2,661.5 | +14 | +0.5% | 552,900 |
| 2024/05/07 | 2,622 | 2,676.5 | 2,622 | 2,647.5 | +36.5 | +1.4% | 527,700 |
| 2024/05/02 | 2,602.5 | 2,618 | 2,555.5 | 2,611 | +22.5 | +0.9% | 450,400 |
| 2024/05/01 | 2,641 | 2,641 | 2,583.5 | 2,588.5 | -55 | -2.1% | 331,900 |
| 2024/04/30 | 2,642 | 2,661.5 | 2,629.5 | 2,643.5 | +2 | +0.1% | 333,600 |
| 2024/04/26 | 2,622.5 | 2,641.5 | 2,587 | 2,641.5 | +20 | +0.8% | 640,400 |
| 2024/04/25 | 2,640.5 | 2,640.5 | 2,605.5 | 2,621.5 | -27.5 | -1% | 196,300 |
| 2024/04/24 | 2,634.5 | 2,652 | 2,617 | 2,649 | +27.5 | +1% | 252,100 |
| 2024/04/23 | 2,679 | 2,686 | 2,621 | 2,621.5 | -53 | -2% | 282,000 |
| 2024/04/22 | 2,671.5 | 2,681 | 2,632.5 | 2,674.5 | +34 | +1.3% | 375,100 |
| 2024/04/19 | 2,680 | 2,706.5 | 2,630.5 | 2,640.5 | -35 | -1.3% | 445,100 |
| 2024/04/18 | 2,679.5 | 2,692 | 2,653.5 | 2,675.5 | +17.5 | +0.7% | 232,400 |
| 2024/04/17 | 2,711 | 2,711 | 2,636.5 | 2,658 | -51.5 | -1.9% | 222,200 |
| 2024/04/16 | 2,705 | 2,714.5 | 2,676.5 | 2,709.5 | -21.5 | -0.8% | 335,500 |
| 2024/04/15 | 2,750 | 2,760 | 2,723 | 2,731 | -42.5 | -1.5% | 291,100 |
101～
150
件表示中 / 6839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 | 449,100円 | +7.3% | +8.6% | 0.96% | 24.75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 |
| 東 映 | 588,000円 | +0.2% | -1.7% | 0.20% | 27.17倍 | 1.48倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| フジＨＤ | 168,200円 | +5.6% | +3.1% | 2.97% | 12.14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 | 196,400円 | +26.3% | +67.7% | 0.21% | 48.67倍 | 21.28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 | 521,000円 | +6.6% | -5.9% | 2.07% | 24.22倍 | 3.90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 |
市場注目の銘柄
チャート関連のコラム
