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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,584 | 1,621 | 1,574 | 1,590 | +6 | +0.4% | 688,100 |
| 2018/02/20 | 1,569 | 1,589 | 1,547 | 1,584 | +5 | +0.3% | 683,600 |
| 2018/02/19 | 1,550 | 1,583 | 1,533 | 1,579 | +29 | +1.9% | 844,700 |
| 2018/02/16 | 1,493 | 1,568 | 1,489 | 1,550 | +78 | +5.3% | 1,833,200 |
| 2018/02/15 | 1,462 | 1,502 | 1,445 | 1,472 | -20 | -1.3% | 1,390,900 |
| 2018/02/14 | 1,526 | 1,529 | 1,480 | 1,492 | -47 | -3.1% | 1,293,500 |
| 2018/02/13 | 1,598 | 1,598 | 1,533 | 1,539 | -40 | -2.5% | 1,116,600 |
| 2018/02/09 | 1,591 | 1,600 | 1,536 | 1,579 | -88 | -5.3% | 1,007,600 |
| 2018/02/08 | 1,680 | 1,697 | 1,659 | 1,667 | +9 | +0.5% | 768,100 |
| 2018/02/07 | 1,687 | 1,719 | 1,650 | 1,658 | +11 | +0.7% | 1,083,100 |
| 2018/02/06 | 1,687 | 1,706 | 1,598 | 1,647 | -160 | -8.9% | 1,392,400 |
| 2018/02/05 | 1,829 | 1,855 | 1,780 | 1,807 | -57 | -3.1% | 1,586,000 |
| 2018/02/02 | 1,758 | 1,875 | 1,751 | 1,864 | +206 | +12.4% | 4,377,400 |
| 2018/02/01 | 1,655 | 1,679 | 1,620 | 1,658 | +9 | +0.5% | 1,319,100 |
| 2018/01/31 | 1,651 | 1,682 | 1,640 | 1,649 | -64 | -3.7% | 1,155,600 |
| 2018/01/30 | 1,748 | 1,751 | 1,704 | 1,713 | -40 | -2.3% | 557,800 |
| 2018/01/29 | 1,720 | 1,760 | 1,706 | 1,753 | +52 | +3.1% | 972,700 |
| 2018/01/26 | 1,696 | 1,716 | 1,690 | 1,701 | +8 | +0.5% | 380,700 |
| 2018/01/25 | 1,704 | 1,714 | 1,685 | 1,693 | -28 | -1.6% | 598,400 |
| 2018/01/24 | 1,710 | 1,753 | 1,709 | 1,721 | +25 | +1.5% | 880,300 |
| 2018/01/23 | 1,678 | 1,700 | 1,668 | 1,696 | +26 | +1.6% | 590,400 |
| 2018/01/22 | 1,660 | 1,672 | 1,631 | 1,670 | +5 | +0.3% | 789,200 |
| 2018/01/19 | 1,632 | 1,671 | 1,631 | 1,665 | +28 | +1.7% | 687,100 |
| 2018/01/18 | 1,708 | 1,710 | 1,637 | 1,637 | -61 | -3.6% | 904,500 |
| 2018/01/17 | 1,650 | 1,712 | 1,650 | 1,698 | +61 | +3.7% | 774,200 |
| 2018/01/16 | 1,641 | 1,648 | 1,605 | 1,637 | -24 | -1.4% | 1,327,000 |
| 2018/01/15 | 1,680 | 1,682 | 1,632 | 1,661 | +10 | +0.6% | 908,300 |
| 2018/01/12 | 1,658 | 1,673 | 1,625 | 1,651 | -15 | -0.9% | 1,181,600 |
| 2018/01/11 | 1,671 | 1,694 | 1,648 | 1,666 | -24 | -1.4% | 1,241,400 |
| 2018/01/10 | 1,720 | 1,730 | 1,687 | 1,690 | -33 | -1.9% | 1,101,800 |
| 2018/01/09 | 1,769 | 1,769 | 1,719 | 1,723 | -54 | -3% | 1,160,600 |
| 2018/01/05 | 1,776 | 1,804 | 1,767 | 1,777 | +1 | +0.1% | 845,800 |
| 2018/01/04 | 1,753 | 1,779 | 1,741 | 1,776 | +44 | +2.5% | 578,700 |
| 2017/12/29 | 1,750 | 1,759 | 1,729 | 1,732 | +12 | +0.7% | 500,000 |
| 2017/12/28 | 1,751 | 1,751 | 1,719 | 1,720 | -22 | -1.3% | 542,900 |
| 2017/12/27 | 1,726 | 1,751 | 1,711 | 1,742 | +15 | +0.9% | 384,000 |
| 2017/12/26 | 1,729 | 1,731 | 1,709 | 1,727 | -11 | -0.6% | 413,400 |
| 2017/12/25 | 1,705 | 1,739 | 1,680 | 1,738 | +33 | +1.9% | 649,000 |
| 2017/12/22 | 1,707 | 1,719 | 1,696 | 1,705 | -7 | -0.4% | 458,300 |
| 2017/12/21 | 1,692 | 1,713 | 1,682 | 1,712 | +5 | +0.3% | 340,700 |
| 2017/12/20 | 1,711 | 1,720 | 1,695 | 1,707 | -3 | -0.2% | 666,700 |
| 2017/12/19 | 1,746 | 1,748 | 1,705 | 1,710 | -42 | -2.4% | 506,400 |
| 2017/12/18 | 1,736 | 1,755 | 1,716 | 1,752 | +42 | +2.5% | 849,700 |
| 2017/12/15 | 1,659 | 1,726 | 1,653 | 1,710 | +37 | +2.2% | 970,000 |
| 2017/12/14 | 1,667 | 1,688 | 1,658 | 1,673 | -7 | -0.4% | 532,100 |
| 2017/12/13 | 1,674 | 1,688 | 1,668 | 1,680 | -14 | -0.8% | 280,700 |
| 2017/12/12 | 1,694 | 1,696 | 1,663 | 1,694 | +7 | +0.4% | 637,400 |
| 2017/12/11 | 1,665 | 1,688 | 1,643 | 1,687 | +38 | +2.3% | 985,000 |
| 2017/12/08 | 1,612 | 1,652 | 1,604 | 1,649 | +41 | +2.5% | 847,400 |
| 2017/12/07 | 1,575 | 1,625 | 1,570 | 1,608 | +56 | +3.6% | 803,300 |
1651～
1700
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
