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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 943 | 948 | 934 | 945.5 | -3.5 | -0.4% | 771,600 |
| 2012/03/22 | 927.5 | 949 | 925 | 949 | +29 | +3.2% | 1,277,600 |
| 2012/03/21 | 922.5 | 932.5 | 914.5 | 920 | +6.5 | +0.7% | 1,428,000 |
| 2012/03/19 | 909.5 | 926.5 | 893 | 913.5 | -47.5 | -4.9% | 3,695,400 |
| 2012/03/16 | 965 | 986 | 957.5 | 961 | +1.5 | +0.2% | 1,174,800 |
| 2012/03/15 | 976.5 | 977 | 956.5 | 959.5 | -21 | -2.1% | 1,574,800 |
| 2012/03/14 | 984.5 | 992.5 | 973 | 980.5 | +16.5 | +1.7% | 2,374,000 |
| 2012/03/13 | 969.5 | 980 | 959.5 | 964 | -4 | -0.4% | 1,000,000 |
| 2012/03/12 | 959.5 | 982 | 952 | 968 | +11.5 | +1.2% | 1,094,800 |
| 2012/03/09 | 952.5 | 962 | 940.5 | 956.5 | -3.5 | -0.4% | 1,290,400 |
| 2012/03/08 | 964.5 | 967 | 945 | 960 | +5 | +0.5% | 929,000 |
| 2012/03/07 | 942.5 | 960 | 942.5 | 955 | -9.5 | -1% | 1,016,800 |
| 2012/03/06 | 951.5 | 969 | 949.5 | 964.5 | +13 | +1.4% | 1,137,200 |
| 2012/03/05 | 947.5 | 965 | 938.5 | 951.5 | +9 | +1% | 1,493,200 |
| 2012/03/02 | 956.5 | 956.5 | 925 | 942.5 | -15.5 | -1.6% | 2,926,800 |
| 2012/03/01 | 1,000 | 1,000 | 955.5 | 958 | -45 | -4.5% | 2,259,600 |
| 2012/02/29 | 999.5 | 1,014 | 997.5 | 1,003 | +8.5 | +0.9% | 1,700,000 |
| 2012/02/28 | 987 | 997.5 | 977.5 | 994.5 | +8 | +0.8% | 1,009,400 |
| 2012/02/27 | 998.5 | 999 | 979.5 | 986.5 | +8 | +0.8% | 1,584,800 |
| 2012/02/24 | 963.5 | 979 | 957 | 978.5 | +21 | +2.2% | 1,725,200 |
| 2012/02/23 | 949 | 959.5 | 937 | 957.5 | +12 | +1.3% | 1,106,200 |
| 2012/02/22 | 947.5 | 952.5 | 936 | 945.5 | -0.5 | -0.1% | 1,060,000 |
| 2012/02/21 | 910 | 948.5 | 909 | 946 | +36 | +4% | 1,265,000 |
| 2012/02/20 | 957 | 959.5 | 898 | 910 | -45 | -4.7% | 2,419,400 |
| 2012/02/17 | 978 | 980 | 952.5 | 955 | -16 | -1.6% | 956,200 |
| 2012/02/16 | 975 | 984.5 | 966 | 971 | -10.5 | -1.1% | 1,044,600 |
| 2012/02/15 | 971 | 982.5 | 964 | 981.5 | +18 | +1.9% | 1,475,000 |
| 2012/02/14 | 966 | 967 | 955.5 | 963.5 | +4 | +0.4% | 1,043,800 |
| 2012/02/13 | 958 | 960 | 947 | 959.5 | +12.5 | +1.3% | 1,607,000 |
| 2012/02/10 | 975 | 977 | 945 | 947 | -28 | -2.9% | 2,016,200 |
| 2012/02/09 | 970.5 | 985.5 | 967 | 975 | +15 | +1.6% | 1,183,600 |
| 2012/02/08 | 960 | 973 | 952.5 | 960 | +4 | +0.4% | 1,608,200 |
| 2012/02/07 | 1,000 | 1,004 | 951 | 956 | -48 | -4.8% | 2,232,600 |
| 2012/02/06 | 1,000 | 1,008 | 997.5 | 1,004 | +10 | +1% | 560,000 |
| 2012/02/03 | 1,012.5 | 1,012.5 | 988.5 | 994 | -5 | -0.5% | 704,200 |
| 2012/02/02 | 993.5 | 1,021.5 | 993.5 | 999 | +5.5 | +0.6% | 1,310,800 |
| 2012/02/01 | 978.5 | 999 | 978 | 993.5 | +25.5 | +2.6% | 1,718,000 |
| 2012/01/31 | 1,010 | 1,012.5 | 965.5 | 968 | -75.5 | -7.2% | 3,773,000 |
| 2012/01/30 | 1,048 | 1,071.5 | 1,007.5 | 1,043.5 | -4.5 | -0.4% | 2,282,000 |
| 2012/01/27 | 1,030 | 1,052 | 1,019.5 | 1,048 | +12.5 | +1.2% | 1,468,600 |
| 2012/01/26 | 1,018 | 1,039 | 1,016 | 1,035.5 | +30 | +3% | 1,506,000 |
| 2012/01/25 | 1,002 | 1,019 | 986 | 1,005.5 | +1 | +0.1% | 988,400 |
| 2012/01/24 | 985.5 | 1,005 | 980 | 1,004.5 | +25.5 | +2.6% | 925,800 |
| 2012/01/23 | 977.5 | 982.5 | 970.5 | 979 | +6 | +0.6% | 760,800 |
| 2012/01/20 | 957.5 | 985 | 945.5 | 973 | +24 | +2.5% | 1,736,600 |
| 2012/01/19 | 1,030.5 | 1,034.5 | 944 | 949 | -67 | -6.6% | 2,963,600 |
| 2012/01/18 | 1,046.5 | 1,049 | 1,008 | 1,016 | -30.5 | -2.9% | 1,332,400 |
| 2012/01/17 | 1,047 | 1,049.5 | 1,025.5 | 1,046.5 | +4.5 | +0.4% | 599,600 |
| 2012/01/16 | 1,041.5 | 1,049.5 | 1,027.5 | 1,042 | +4.5 | +0.4% | 1,168,600 |
| 2012/01/13 | 1,056.5 | 1,062 | 1,029 | 1,037.5 | -9.5 | -0.9% | 1,493,400 |
3101～
3150
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
