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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,171 | 1,179 | 1,157 | 1,163 | -8 | -0.7% | 409,800 |
| 2017/09/21 | 1,157 | 1,173 | 1,152 | 1,171 | +18 | +1.6% | 599,100 |
| 2017/09/20 | 1,166 | 1,177 | 1,152 | 1,153 | -8 | -0.7% | 618,700 |
| 2017/09/19 | 1,187 | 1,193 | 1,157 | 1,161 | -12 | -1% | 739,400 |
| 2017/09/15 | 1,138 | 1,180 | 1,135 | 1,173 | +35 | +3.1% | 1,184,000 |
| 2017/09/14 | 1,154 | 1,165 | 1,134 | 1,138 | -10 | -0.9% | 497,900 |
| 2017/09/13 | 1,126 | 1,154 | 1,119 | 1,148 | +28 | +2.5% | 600,300 |
| 2017/09/12 | 1,127 | 1,127 | 1,111 | 1,120 | ±0 | ±0% | 439,500 |
| 2017/09/11 | 1,111 | 1,127 | 1,106 | 1,120 | +13 | +1.2% | 372,000 |
| 2017/09/08 | 1,123 | 1,132 | 1,101 | 1,107 | +14 | +1.3% | 721,900 |
| 2017/09/07 | 1,091 | 1,105 | 1,081 | 1,093 | +6 | +0.6% | 618,900 |
| 2017/09/06 | 1,076 | 1,097 | 1,071 | 1,087 | +2 | +0.2% | 570,900 |
| 2017/09/05 | 1,115 | 1,124 | 1,081 | 1,085 | -19 | -1.7% | 518,400 |
| 2017/09/04 | 1,114 | 1,114 | 1,089 | 1,104 | -11 | -1% | 399,900 |
| 2017/09/01 | 1,130 | 1,137 | 1,111 | 1,115 | -7 | -0.6% | 418,400 |
| 2017/08/31 | 1,112 | 1,131 | 1,104 | 1,122 | +4 | +0.4% | 696,700 |
| 2017/08/30 | 1,118 | 1,128 | 1,111 | 1,118 | ±0 | ±0% | 390,000 |
| 2017/08/29 | 1,121 | 1,128 | 1,116 | 1,118 | -14 | -1.2% | 405,800 |
| 2017/08/28 | 1,146 | 1,147 | 1,118 | 1,132 | -19 | -1.7% | 621,200 |
| 2017/08/25 | 1,149 | 1,155 | 1,138 | 1,151 | +8 | +0.7% | 455,300 |
| 2017/08/24 | 1,158 | 1,165 | 1,143 | 1,143 | -6 | -0.5% | 567,900 |
| 2017/08/23 | 1,143 | 1,156 | 1,137 | 1,149 | +26 | +2.3% | 852,600 |
| 2017/08/22 | 1,100 | 1,127 | 1,100 | 1,123 | +23 | +2.1% | 996,300 |
| 2017/08/21 | 1,105 | 1,114 | 1,097 | 1,100 | -6 | -0.5% | 714,300 |
| 2017/08/18 | 1,117 | 1,130 | 1,106 | 1,106 | -28 | -2.5% | 728,700 |
| 2017/08/17 | 1,155 | 1,158 | 1,131 | 1,134 | +2 | +0.2% | 533,900 |
| 2017/08/16 | 1,164 | 1,177 | 1,131 | 1,132 | -42 | -3.6% | 957,500 |
| 2017/08/15 | 1,172 | 1,184 | 1,161 | 1,174 | +25 | +2.2% | 743,500 |
| 2017/08/14 | 1,152 | 1,162 | 1,137 | 1,149 | -14 | -1.2% | 930,600 |
| 2017/08/10 | 1,185 | 1,221 | 1,156 | 1,163 | -14 | -1.2% | 1,063,900 |
| 2017/08/09 | 1,160 | 1,183 | 1,157 | 1,177 | +17 | +1.5% | 1,315,500 |
| 2017/08/08 | 1,157 | 1,165 | 1,151 | 1,160 | +7 | +0.6% | 948,500 |
| 2017/08/07 | 1,156 | 1,168 | 1,147 | 1,153 | -13 | -1.1% | 672,700 |
| 2017/08/04 | 1,096 | 1,173 | 1,096 | 1,166 | +68 | +6.2% | 1,999,500 |
| 2017/08/03 | 1,125 | 1,145 | 1,094 | 1,098 | +20 | +1.9% | 1,626,700 |
| 2017/08/02 | 1,093 | 1,096 | 1,068 | 1,078 | +10 | +0.9% | 858,500 |
| 2017/08/01 | 1,105 | 1,119 | 1,062 | 1,068 | +12 | +1.1% | 1,570,500 |
| 2017/07/31 | 1,070 | 1,070 | 1,053 | 1,056 | -12 | -1.1% | 841,000 |
| 2017/07/28 | 1,069 | 1,079 | 1,063 | 1,068 | -1 | -0.1% | 718,300 |
| 2017/07/27 | 1,089 | 1,090 | 1,062 | 1,069 | ±0 | ±0% | 1,016,200 |
| 2017/07/26 | 1,090 | 1,095 | 1,063 | 1,069 | -48 | -4.3% | 1,228,100 |
| 2017/07/25 | 1,136 | 1,136 | 1,103 | 1,117 | -19 | -1.7% | 623,900 |
| 2017/07/24 | 1,117 | 1,136 | 1,112 | 1,136 | +19 | +1.7% | 527,600 |
| 2017/07/21 | 1,090 | 1,118 | 1,089 | 1,117 | +27 | +2.5% | 805,300 |
| 2017/07/20 | 1,107 | 1,108 | 1,085 | 1,090 | -10 | -0.9% | 734,000 |
| 2017/07/19 | 1,101 | 1,117 | 1,088 | 1,100 | -1 | -0.1% | 937,300 |
| 2017/07/18 | 1,121 | 1,126 | 1,096 | 1,101 | -39 | -3.4% | 879,400 |
| 2017/07/14 | 1,132 | 1,158 | 1,126 | 1,140 | -9 | -0.8% | 631,200 |
| 2017/07/13 | 1,162 | 1,168 | 1,144 | 1,149 | -15 | -1.3% | 518,800 |
| 2017/07/12 | 1,158 | 1,178 | 1,158 | 1,164 | +12 | +1% | 916,500 |
1751～
1800
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
