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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,578 | 1,601 | 1,550 | 1,552 | -42 | -2.6% | 586,500 |
| 2017/12/05 | 1,590 | 1,605 | 1,566 | 1,594 | -15 | -0.9% | 591,800 |
| 2017/12/04 | 1,629 | 1,635 | 1,607 | 1,609 | -19 | -1.2% | 549,600 |
| 2017/12/01 | 1,619 | 1,629 | 1,603 | 1,628 | +18 | +1.1% | 437,000 |
| 2017/11/30 | 1,631 | 1,636 | 1,573 | 1,610 | -10 | -0.6% | 1,056,600 |
| 2017/11/29 | 1,600 | 1,625 | 1,600 | 1,620 | +47 | +3% | 842,400 |
| 2017/11/28 | 1,557 | 1,586 | 1,551 | 1,573 | +11 | +0.7% | 674,100 |
| 2017/11/27 | 1,591 | 1,591 | 1,560 | 1,562 | -20 | -1.3% | 687,000 |
| 2017/11/24 | 1,586 | 1,591 | 1,556 | 1,582 | -5 | -0.3% | 656,600 |
| 2017/11/22 | 1,572 | 1,589 | 1,565 | 1,587 | +23 | +1.5% | 611,700 |
| 2017/11/21 | 1,565 | 1,574 | 1,556 | 1,564 | +7 | +0.4% | 403,500 |
| 2017/11/20 | 1,533 | 1,562 | 1,526 | 1,557 | +17 | +1.1% | 504,800 |
| 2017/11/17 | 1,530 | 1,559 | 1,512 | 1,540 | +19 | +1.2% | 996,600 |
| 2017/11/16 | 1,492 | 1,543 | 1,468 | 1,521 | -20 | -1.3% | 1,094,000 |
| 2017/11/15 | 1,540 | 1,555 | 1,530 | 1,541 | -13 | -0.8% | 983,400 |
| 2017/11/14 | 1,525 | 1,562 | 1,510 | 1,554 | +15 | +1% | 1,180,400 |
| 2017/11/13 | 1,540 | 1,549 | 1,514 | 1,539 | -2 | -0.1% | 491,800 |
| 2017/11/10 | 1,523 | 1,554 | 1,522 | 1,541 | -13 | -0.8% | 801,700 |
| 2017/11/09 | 1,560 | 1,592 | 1,534 | 1,554 | +5 | +0.3% | 1,569,900 |
| 2017/11/08 | 1,527 | 1,557 | 1,520 | 1,549 | +9 | +0.6% | 1,107,700 |
| 2017/11/07 | 1,504 | 1,553 | 1,504 | 1,540 | +62 | +4.2% | 1,245,500 |
| 2017/11/06 | 1,496 | 1,503 | 1,470 | 1,478 | -23 | -1.5% | 725,500 |
| 2017/11/02 | 1,464 | 1,504 | 1,457 | 1,501 | +37 | +2.5% | 1,511,500 |
| 2017/11/01 | 1,431 | 1,468 | 1,404 | 1,464 | +63 | +4.5% | 1,372,900 |
| 2017/10/31 | 1,374 | 1,409 | 1,362 | 1,401 | +19 | +1.4% | 1,094,200 |
| 2017/10/30 | 1,374 | 1,383 | 1,336 | 1,382 | +2 | +0.1% | 1,308,900 |
| 2017/10/27 | 1,356 | 1,381 | 1,344 | 1,380 | +20 | +1.5% | 754,800 |
| 2017/10/26 | 1,377 | 1,390 | 1,356 | 1,360 | -32 | -2.3% | 727,300 |
| 2017/10/25 | 1,401 | 1,410 | 1,385 | 1,392 | -9 | -0.6% | 1,238,400 |
| 2017/10/24 | 1,369 | 1,413 | 1,369 | 1,401 | +3 | +0.2% | 1,897,200 |
| 2017/10/23 | 1,360 | 1,420 | 1,353 | 1,398 | +93 | +7.1% | 4,690,100 |
| 2017/10/20 | 1,315 | 1,320 | 1,253 | 1,305 | +96 | +7.9% | 5,135,300 |
| 2017/10/19 | 1,190 | 1,214 | 1,190 | 1,209 | +29 | +2.5% | 699,800 |
| 2017/10/18 | 1,203 | 1,203 | 1,178 | 1,180 | -23 | -1.9% | 452,800 |
| 2017/10/17 | 1,224 | 1,224 | 1,199 | 1,203 | -21 | -1.7% | 628,000 |
| 2017/10/16 | 1,220 | 1,228 | 1,213 | 1,224 | +13 | +1.1% | 680,400 |
| 2017/10/13 | 1,204 | 1,214 | 1,191 | 1,211 | +4 | +0.3% | 491,200 |
| 2017/10/12 | 1,200 | 1,215 | 1,200 | 1,207 | +14 | +1.2% | 568,800 |
| 2017/10/11 | 1,188 | 1,202 | 1,182 | 1,193 | +8 | +0.7% | 519,700 |
| 2017/10/10 | 1,155 | 1,185 | 1,153 | 1,185 | +39 | +3.4% | 867,600 |
| 2017/10/06 | 1,157 | 1,159 | 1,140 | 1,146 | -11 | -1% | 493,100 |
| 2017/10/05 | 1,161 | 1,170 | 1,151 | 1,157 | -1 | -0.1% | 520,700 |
| 2017/10/04 | 1,172 | 1,172 | 1,149 | 1,158 | -21 | -1.8% | 562,800 |
| 2017/10/03 | 1,174 | 1,185 | 1,167 | 1,179 | +6 | +0.5% | 656,500 |
| 2017/10/02 | 1,192 | 1,192 | 1,169 | 1,173 | -17 | -1.4% | 487,600 |
| 2017/09/29 | 1,194 | 1,206 | 1,187 | 1,190 | -7 | -0.6% | 394,800 |
| 2017/09/28 | 1,186 | 1,199 | 1,174 | 1,197 | +19 | +1.6% | 555,800 |
| 2017/09/27 | 1,183 | 1,195 | 1,173 | 1,178 | -15 | -1.3% | 654,200 |
| 2017/09/26 | 1,192 | 1,219 | 1,191 | 1,193 | +12 | +1% | 873,400 |
| 2017/09/25 | 1,168 | 1,182 | 1,160 | 1,181 | +18 | +1.5% | 558,900 |
1701～
1750
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
