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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,075.5 | 1,077 | 1,041.5 | 1,047 | -32.5 | -3% | 1,321,800 |
| 2012/01/11 | 1,077.5 | 1,092.5 | 1,069 | 1,079.5 | +7 | +0.7% | 1,084,000 |
| 2012/01/10 | 1,057 | 1,079.5 | 1,056 | 1,072.5 | +15 | +1.4% | 1,172,400 |
| 2012/01/06 | 1,052.5 | 1,068.5 | 1,051 | 1,057.5 | -5.5 | -0.5% | 659,400 |
| 2012/01/05 | 1,060 | 1,073.5 | 1,058.5 | 1,063 | -5 | -0.5% | 990,000 |
| 2012/01/04 | 1,051.5 | 1,071 | 1,050 | 1,068 | +18.5 | +1.8% | 1,311,600 |
| 2011/12/30 | 1,023 | 1,057 | 1,023 | 1,049.5 | +28 | +2.7% | 1,161,400 |
| 2011/12/29 | 1,034.5 | 1,036 | 1,006.5 | 1,021.5 | +8 | +0.8% | 912,600 |
| 2011/12/28 | 992.5 | 1,017.5 | 992.5 | 1,013.5 | +21.5 | +2.2% | 1,024,200 |
| 2011/12/27 | 980 | 995 | 979 | 992 | +15 | +1.5% | 395,000 |
| 2011/12/26 | 990 | 993 | 975.5 | 977 | +4 | +0.4% | 413,800 |
| 2011/12/22 | 952.5 | 976.5 | 952.5 | 973 | +26 | +2.7% | 1,280,200 |
| 2011/12/21 | 959.5 | 967.5 | 946.5 | 947 | +3.5 | +0.4% | 798,000 |
| 2011/12/20 | 940 | 950.5 | 938 | 943.5 | -0.5 | -0.1% | 342,000 |
| 2011/12/19 | 956.5 | 956.5 | 937.5 | 944 | -12 | -1.3% | 466,000 |
| 2011/12/16 | 940 | 962 | 938 | 956 | +11.5 | +1.2% | 689,600 |
| 2011/12/15 | 954 | 959 | 940.5 | 944.5 | -15 | -1.6% | 683,400 |
| 2011/12/14 | 977.5 | 977.5 | 953 | 959.5 | -14 | -1.4% | 612,400 |
| 2011/12/13 | 974 | 979 | 964.5 | 973.5 | -1.5 | -0.2% | 573,200 |
| 2011/12/12 | 957 | 986 | 957 | 975 | +21.5 | +2.3% | 533,600 |
| 2011/12/09 | 954 | 965 | 943 | 953.5 | -14 | -1.4% | 653,200 |
| 2011/12/08 | 955.5 | 975.5 | 955.5 | 967.5 | +13 | +1.4% | 1,004,800 |
| 2011/12/07 | 955 | 959 | 951 | 954.5 | -11 | -1.1% | 969,200 |
| 2011/12/06 | 1,000.5 | 1,002.5 | 963.5 | 965.5 | -38 | -3.8% | 671,800 |
| 2011/12/05 | 1,005 | 1,006.5 | 996.5 | 1,003.5 | +2.5 | +0.2% | 362,000 |
| 2011/12/02 | 990 | 1,003 | 990 | 1,001 | +12 | +1.2% | 508,400 |
| 2011/12/01 | 1,006.5 | 1,020 | 985 | 989 | +2.5 | +0.3% | 741,600 |
| 2011/11/30 | 970.5 | 992.5 | 970.5 | 986.5 | +3 | +0.3% | 611,000 |
| 2011/11/29 | 974 | 984 | 964 | 983.5 | +23.5 | +2.4% | 462,600 |
| 2011/11/28 | 988 | 989.5 | 957 | 960 | -12 | -1.2% | 666,000 |
| 2011/11/25 | 991.5 | 995.5 | 968 | 972 | -19 | -1.9% | 627,000 |
| 2011/11/24 | 1,005 | 1,006 | 985.5 | 991 | -3.5 | -0.4% | 659,800 |
| 2011/11/22 | 988 | 1,011.5 | 986.5 | 994.5 | -3.5 | -0.4% | 754,000 |
| 2011/11/21 | 1,033.5 | 1,041.5 | 995 | 998 | -41 | -3.9% | 953,600 |
| 2011/11/18 | 1,056 | 1,058.5 | 1,035 | 1,039 | -22.5 | -2.1% | 514,000 |
| 2011/11/17 | 1,062 | 1,072 | 1,052.5 | 1,061.5 | ±0 | ±0% | 599,200 |
| 2011/11/16 | 1,065 | 1,073.5 | 1,054 | 1,061.5 | -2.5 | -0.2% | 346,000 |
| 2011/11/15 | 1,077.5 | 1,083.5 | 1,061 | 1,064 | -13 | -1.2% | 225,200 |
| 2011/11/14 | 1,065 | 1,084 | 1,063.5 | 1,077 | +17.5 | +1.7% | 536,400 |
| 2011/11/11 | 1,068 | 1,072 | 1,045 | 1,059.5 | -12.5 | -1.2% | 630,600 |
| 2011/11/10 | 1,080 | 1,085 | 1,068.5 | 1,072 | -33 | -3% | 472,000 |
| 2011/11/09 | 1,100 | 1,114.5 | 1,090 | 1,105 | +19 | +1.7% | 488,600 |
| 2011/11/08 | 1,110.5 | 1,131 | 1,084 | 1,086 | -34.5 | -3.1% | 654,400 |
| 2011/11/07 | 1,100.5 | 1,123.5 | 1,100 | 1,120.5 | +25 | +2.3% | 1,020,200 |
| 2011/11/04 | 1,076 | 1,109.5 | 1,070.5 | 1,095.5 | +35 | +3.3% | 1,549,400 |
| 2011/11/02 | 1,052 | 1,073.5 | 1,048 | 1,060.5 | -8.5 | -0.8% | 987,200 |
| 2011/11/01 | 1,031.5 | 1,081 | 1,030.5 | 1,069 | +38.5 | +3.7% | 1,433,000 |
| 2011/10/31 | 1,033.5 | 1,050 | 1,027 | 1,030.5 | +6.5 | +0.6% | 828,200 |
| 2011/10/28 | 1,049.5 | 1,069.5 | 1,019.5 | 1,024 | +9 | +0.9% | 1,839,400 |
| 2011/10/27 | 954 | 1,039 | 950 | 1,015 | +44 | +4.5% | 2,163,200 |
3151～
3200
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
