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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,857 | 1,903 | 1,857 | 1,893 | +26 | +1.4% | 567,900 |
| 2018/05/07 | 1,835 | 1,871 | 1,810 | 1,867 | +61 | +3.4% | 882,500 |
| 2018/05/02 | 1,857 | 1,861 | 1,753 | 1,806 | -90 | -4.7% | 1,441,500 |
| 2018/05/01 | 1,765 | 1,909 | 1,742 | 1,896 | +133 | +7.5% | 2,555,000 |
| 2018/04/27 | 1,700 | 1,826 | 1,700 | 1,763 | +217 | +14% | 4,247,800 |
| 2018/04/26 | 1,544 | 1,563 | 1,529 | 1,546 | +7 | +0.5% | 694,000 |
| 2018/04/25 | 1,540 | 1,547 | 1,517 | 1,539 | -1 | -0.1% | 341,100 |
| 2018/04/24 | 1,554 | 1,558 | 1,532 | 1,540 | -5 | -0.3% | 410,900 |
| 2018/04/23 | 1,561 | 1,573 | 1,541 | 1,545 | -20 | -1.3% | 377,800 |
| 2018/04/20 | 1,552 | 1,573 | 1,550 | 1,565 | -7 | -0.4% | 285,100 |
| 2018/04/19 | 1,585 | 1,599 | 1,569 | 1,572 | -2 | -0.1% | 451,200 |
| 2018/04/18 | 1,553 | 1,577 | 1,536 | 1,574 | +28 | +1.8% | 343,400 |
| 2018/04/17 | 1,540 | 1,556 | 1,534 | 1,546 | -6 | -0.4% | 300,200 |
| 2018/04/16 | 1,579 | 1,582 | 1,546 | 1,552 | -20 | -1.3% | 287,700 |
| 2018/04/13 | 1,577 | 1,581 | 1,535 | 1,572 | -1 | -0.1% | 734,800 |
| 2018/04/12 | 1,569 | 1,576 | 1,552 | 1,573 | +17 | +1.1% | 371,500 |
| 2018/04/11 | 1,626 | 1,626 | 1,552 | 1,556 | -49 | -3.1% | 414,700 |
| 2018/04/10 | 1,622 | 1,624 | 1,594 | 1,605 | -6 | -0.4% | 427,400 |
| 2018/04/09 | 1,554 | 1,626 | 1,554 | 1,611 | +62 | +4% | 795,500 |
| 2018/04/06 | 1,580 | 1,591 | 1,548 | 1,549 | -22 | -1.4% | 827,700 |
| 2018/04/05 | 1,570 | 1,595 | 1,564 | 1,571 | +29 | +1.9% | 624,600 |
| 2018/04/04 | 1,587 | 1,595 | 1,542 | 1,542 | -38 | -2.4% | 890,200 |
| 2018/04/03 | 1,574 | 1,591 | 1,553 | 1,580 | -21 | -1.3% | 548,000 |
| 2018/04/02 | 1,616 | 1,630 | 1,589 | 1,601 | -22 | -1.4% | 395,800 |
| 2018/03/30 | 1,570 | 1,629 | 1,561 | 1,623 | +79 | +5.1% | 912,500 |
| 2018/03/29 | 1,545 | 1,560 | 1,519 | 1,544 | +12 | +0.8% | 431,800 |
| 2018/03/28 | 1,502 | 1,536 | 1,501 | 1,532 | +16 | +1.1% | 640,400 |
| 2018/03/27 | 1,550 | 1,550 | 1,506 | 1,516 | -23 | -1.5% | 890,800 |
| 2018/03/26 | 1,489 | 1,539 | 1,478 | 1,539 | +38 | +2.5% | 774,400 |
| 2018/03/23 | 1,484 | 1,507 | 1,483 | 1,501 | -45 | -2.9% | 832,600 |
| 2018/03/22 | 1,513 | 1,549 | 1,509 | 1,546 | +47 | +3.1% | 587,800 |
| 2018/03/20 | 1,515 | 1,519 | 1,490 | 1,499 | -39 | -2.5% | 452,500 |
| 2018/03/19 | 1,576 | 1,580 | 1,523 | 1,538 | -53 | -3.3% | 631,000 |
| 2018/03/16 | 1,573 | 1,607 | 1,573 | 1,591 | +48 | +3.1% | 995,700 |
| 2018/03/15 | 1,546 | 1,548 | 1,518 | 1,543 | +8 | +0.5% | 445,000 |
| 2018/03/14 | 1,526 | 1,539 | 1,506 | 1,535 | +1 | +0.1% | 620,700 |
| 2018/03/13 | 1,488 | 1,539 | 1,478 | 1,534 | +45 | +3% | 737,300 |
| 2018/03/12 | 1,500 | 1,513 | 1,482 | 1,489 | +20 | +1.4% | 777,900 |
| 2018/03/09 | 1,513 | 1,519 | 1,469 | 1,469 | -23 | -1.5% | 1,274,400 |
| 2018/03/08 | 1,514 | 1,523 | 1,483 | 1,492 | -33 | -2.2% | 1,144,300 |
| 2018/03/07 | 1,500 | 1,556 | 1,487 | 1,525 | +16 | +1.1% | 940,000 |
| 2018/03/06 | 1,522 | 1,539 | 1,490 | 1,509 | -53 | -3.4% | 1,469,400 |
| 2018/03/05 | 1,600 | 1,615 | 1,561 | 1,562 | -57 | -3.5% | 670,300 |
| 2018/03/02 | 1,636 | 1,653 | 1,616 | 1,619 | -55 | -3.3% | 735,700 |
| 2018/03/01 | 1,650 | 1,685 | 1,641 | 1,674 | +17 | +1% | 940,700 |
| 2018/02/28 | 1,665 | 1,696 | 1,655 | 1,657 | -8 | -0.5% | 1,347,000 |
| 2018/02/27 | 1,640 | 1,676 | 1,626 | 1,665 | +42 | +2.6% | 865,800 |
| 2018/02/26 | 1,658 | 1,673 | 1,604 | 1,623 | +5 | +0.3% | 571,000 |
| 2018/02/23 | 1,617 | 1,626 | 1,602 | 1,618 | +3 | +0.2% | 338,700 |
| 2018/02/22 | 1,585 | 1,623 | 1,585 | 1,615 | +25 | +1.6% | 667,800 |
1601～
1650
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
