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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 2,003 | 2,026 | 1,958 | 1,972 | -12 | -0.6% | 547,400 |
| 2018/07/17 | 1,938 | 1,998 | 1,934 | 1,984 | +41 | +2.1% | 400,800 |
| 2018/07/13 | 1,948 | 1,956 | 1,929 | 1,943 | +14 | +0.7% | 312,400 |
| 2018/07/12 | 1,910 | 1,952 | 1,910 | 1,929 | +19 | +1% | 311,400 |
| 2018/07/11 | 1,915 | 1,920 | 1,881 | 1,910 | -8 | -0.4% | 308,500 |
| 2018/07/10 | 1,932 | 1,941 | 1,901 | 1,918 | -7 | -0.4% | 425,600 |
| 2018/07/09 | 1,892 | 1,929 | 1,885 | 1,925 | +46 | +2.4% | 346,600 |
| 2018/07/06 | 1,848 | 1,884 | 1,823 | 1,879 | +71 | +3.9% | 462,600 |
| 2018/07/05 | 1,870 | 1,879 | 1,795 | 1,808 | -60 | -3.2% | 402,400 |
| 2018/07/04 | 1,842 | 1,877 | 1,842 | 1,868 | +8 | +0.4% | 232,900 |
| 2018/07/03 | 1,884 | 1,904 | 1,842 | 1,860 | -13 | -0.7% | 358,500 |
| 2018/07/02 | 1,895 | 1,929 | 1,870 | 1,873 | -32 | -1.7% | 438,900 |
| 2018/06/29 | 1,886 | 1,919 | 1,872 | 1,905 | +59 | +3.2% | 686,200 |
| 2018/06/28 | 1,858 | 1,858 | 1,824 | 1,846 | -22 | -1.2% | 327,500 |
| 2018/06/27 | 1,849 | 1,878 | 1,828 | 1,868 | +26 | +1.4% | 406,900 |
| 2018/06/26 | 1,872 | 1,874 | 1,812 | 1,842 | -42 | -2.2% | 568,300 |
| 2018/06/25 | 1,880 | 1,897 | 1,866 | 1,884 | +10 | +0.5% | 399,500 |
| 2018/06/22 | 1,890 | 1,894 | 1,808 | 1,874 | -62 | -3.2% | 909,200 |
| 2018/06/21 | 1,896 | 1,945 | 1,886 | 1,936 | +37 | +1.9% | 459,700 |
| 2018/06/20 | 1,952 | 1,954 | 1,874 | 1,899 | -56 | -2.9% | 688,700 |
| 2018/06/19 | 1,960 | 2,008 | 1,946 | 1,955 | -13 | -0.7% | 976,000 |
| 2018/06/18 | 1,910 | 1,969 | 1,905 | 1,968 | +67 | +3.5% | 969,300 |
| 2018/06/15 | 1,870 | 1,903 | 1,847 | 1,901 | +41 | +2.2% | 572,400 |
| 2018/06/14 | 1,841 | 1,868 | 1,833 | 1,860 | ±0 | ±0% | 347,300 |
| 2018/06/13 | 1,859 | 1,860 | 1,833 | 1,860 | ±0 | ±0% | 259,300 |
| 2018/06/12 | 1,866 | 1,867 | 1,819 | 1,860 | +7 | +0.4% | 369,200 |
| 2018/06/11 | 1,885 | 1,887 | 1,852 | 1,853 | -29 | -1.5% | 203,700 |
| 2018/06/08 | 1,866 | 1,900 | 1,846 | 1,882 | +16 | +0.9% | 899,600 |
| 2018/06/07 | 1,819 | 1,868 | 1,819 | 1,866 | +55 | +3% | 535,700 |
| 2018/06/06 | 1,817 | 1,821 | 1,797 | 1,811 | -8 | -0.4% | 355,400 |
| 2018/06/05 | 1,809 | 1,820 | 1,785 | 1,819 | +7 | +0.4% | 413,500 |
| 2018/06/04 | 1,790 | 1,818 | 1,779 | 1,812 | +37 | +2.1% | 455,000 |
| 2018/06/01 | 1,757 | 1,787 | 1,741 | 1,775 | -2 | -0.1% | 510,400 |
| 2018/05/31 | 1,801 | 1,803 | 1,757 | 1,777 | -22 | -1.2% | 924,400 |
| 2018/05/30 | 1,772 | 1,815 | 1,760 | 1,799 | -13 | -0.7% | 376,700 |
| 2018/05/29 | 1,810 | 1,818 | 1,782 | 1,812 | -16 | -0.9% | 464,800 |
| 2018/05/28 | 1,870 | 1,875 | 1,804 | 1,828 | -30 | -1.6% | 518,100 |
| 2018/05/25 | 1,816 | 1,866 | 1,806 | 1,858 | +42 | +2.3% | 546,100 |
| 2018/05/24 | 1,850 | 1,850 | 1,806 | 1,816 | -42 | -2.3% | 403,600 |
| 2018/05/23 | 1,844 | 1,880 | 1,835 | 1,858 | +16 | +0.9% | 437,400 |
| 2018/05/22 | 1,867 | 1,867 | 1,834 | 1,842 | -29 | -1.5% | 348,900 |
| 2018/05/21 | 1,878 | 1,879 | 1,840 | 1,871 | +15 | +0.8% | 423,900 |
| 2018/05/18 | 1,827 | 1,867 | 1,799 | 1,856 | +37 | +2% | 676,400 |
| 2018/05/17 | 1,819 | 1,820 | 1,789 | 1,819 | +5 | +0.3% | 446,800 |
| 2018/05/16 | 1,797 | 1,822 | 1,790 | 1,814 | +11 | +0.6% | 371,200 |
| 2018/05/15 | 1,835 | 1,841 | 1,791 | 1,803 | -32 | -1.7% | 379,100 |
| 2018/05/14 | 1,820 | 1,841 | 1,808 | 1,835 | +23 | +1.3% | 436,600 |
| 2018/05/11 | 1,820 | 1,838 | 1,771 | 1,812 | -16 | -0.9% | 840,500 |
| 2018/05/10 | 1,863 | 1,869 | 1,803 | 1,828 | +30 | +1.7% | 735,000 |
| 2018/05/09 | 1,911 | 1,918 | 1,793 | 1,798 | -95 | -5% | 1,360,500 |
1551～
1600
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
