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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,030 | 1,040 | 1,005 | 1,015 | -20 | -1.9% | 352,600 |
| 2006/07/06 | 1,060 | 1,060 | 1,030 | 1,035 | -20 | -1.9% | 224,400 |
| 2006/07/05 | 1,060 | 1,070 | 1,050 | 1,055 | -25 | -2.3% | 336,400 |
| 2006/07/04 | 1,065 | 1,080 | 1,065 | 1,080 | +15 | +1.4% | 361,200 |
| 2006/07/03 | 1,070 | 1,070 | 1,060 | 1,065 | ±0 | ±0% | 153,000 |
| 2006/06/30 | 1,065 | 1,080 | 1,050 | 1,065 | +10 | +0.9% | 394,200 |
| 2006/06/29 | 1,050 | 1,065 | 1,045 | 1,055 | ±0 | ±0% | 278,200 |
| 2006/06/28 | 1,065 | 1,065 | 1,035 | 1,055 | -10 | -0.9% | 502,800 |
| 2006/06/27 | 1,055 | 1,065 | 1,055 | 1,065 | +10 | +0.9% | 127,200 |
| 2006/06/26 | 1,065 | 1,070 | 1,055 | 1,055 | -10 | -0.9% | 137,800 |
| 2006/06/23 | 1,065 | 1,070 | 1,050 | 1,065 | -5 | -0.5% | 273,200 |
| 2006/06/22 | 1,075 | 1,080 | 1,070 | 1,070 | +10 | +0.9% | 202,800 |
| 2006/06/21 | 1,070 | 1,080 | 1,050 | 1,060 | -5 | -0.5% | 170,400 |
| 2006/06/20 | 1,055 | 1,100 | 1,055 | 1,065 | -10 | -0.9% | 405,400 |
| 2006/06/19 | 1,085 | 1,105 | 1,065 | 1,075 | -30 | -2.7% | 952,400 |
| 2006/06/16 | 1,090 | 1,110 | 1,075 | 1,105 | +75 | +7.3% | 932,800 |
| 2006/06/15 | 1,060 | 1,060 | 1,015 | 1,030 | +30 | +3% | 809,000 |
| 2006/06/14 | 975 | 1,015 | 975 | 1,000 | +5 | +0.5% | 593,400 |
| 2006/06/13 | 995 | 1,020 | 990 | 995 | -20 | -2% | 633,200 |
| 2006/06/12 | 985 | 1,020 | 975 | 1,015 | +25 | +2.5% | 707,400 |
| 2006/06/09 | 995 | 1,005 | 945 | 990 | ±0 | ±0% | 1,277,000 |
| 2006/06/08 | 1,000 | 1,035 | 985 | 990 | -50 | -4.8% | 730,800 |
| 2006/06/07 | 1,085 | 1,085 | 1,040 | 1,040 | -30 | -2.8% | 484,200 |
| 2006/06/06 | 1,075 | 1,080 | 1,055 | 1,070 | -5 | -0.5% | 449,600 |
| 2006/06/05 | 1,060 | 1,090 | 1,015 | 1,075 | +25 | +2.4% | 1,051,600 |
| 2006/06/02 | 1,080 | 1,085 | 935 | 1,050 | -50 | -4.5% | 3,329,600 |
| 2006/06/01 | 1,125 | 1,130 | 1,095 | 1,100 | -20 | -1.8% | 493,200 |
| 2006/05/31 | 1,150 | 1,150 | 1,100 | 1,120 | -35 | -3% | 1,077,400 |
| 2006/05/30 | 1,170 | 1,180 | 1,155 | 1,155 | -10 | -0.9% | 424,600 |
| 2006/05/29 | 1,205 | 1,210 | 1,155 | 1,165 | -10 | -0.9% | 717,000 |
| 2006/05/26 | 1,165 | 1,210 | 1,155 | 1,175 | +50 | +4.4% | 1,126,200 |
| 2006/05/25 | 1,125 | 1,140 | 1,115 | 1,125 | +5 | +0.4% | 370,200 |
| 2006/05/24 | 1,125 | 1,135 | 1,110 | 1,120 | -5 | -0.4% | 718,400 |
| 2006/05/23 | 1,125 | 1,150 | 1,120 | 1,125 | ±0 | ±0% | 455,000 |
| 2006/05/22 | 1,170 | 1,170 | 1,125 | 1,125 | -10 | -0.9% | 718,200 |
| 2006/05/19 | 1,100 | 1,135 | 1,100 | 1,135 | +20 | +1.8% | 925,800 |
| 2006/05/18 | 1,115 | 1,125 | 1,100 | 1,115 | -25 | -2.2% | 584,600 |
| 2006/05/17 | 1,125 | 1,145 | 1,115 | 1,140 | +15 | +1.3% | 914,400 |
| 2006/05/16 | 1,170 | 1,170 | 1,120 | 1,125 | -25 | -2.2% | 1,040,600 |
| 2006/05/15 | 1,120 | 1,160 | 1,115 | 1,150 | +25 | +2.2% | 1,175,000 |
| 2006/05/12 | 1,140 | 1,145 | 1,100 | 1,125 | -35 | -3% | 1,716,400 |
| 2006/05/11 | 1,170 | 1,200 | 1,150 | 1,160 | -50 | -4.1% | 1,409,600 |
| 2006/05/10 | 1,255 | 1,255 | 1,180 | 1,210 | -35 | -2.8% | 1,582,400 |
| 2006/05/09 | 1,265 | 1,290 | 1,245 | 1,245 | -15 | -1.2% | 1,098,000 |
| 2006/05/08 | 1,250 | 1,275 | 1,235 | 1,260 | +30 | +2.4% | 641,000 |
| 2006/05/02 | 1,270 | 1,270 | 1,215 | 1,230 | -35 | -2.8% | 930,800 |
| 2006/05/01 | 1,255 | 1,280 | 1,250 | 1,265 | +15 | +1.2% | 344,800 |
| 2006/04/28 | 1,270 | 1,275 | 1,245 | 1,250 | -15 | -1.2% | 555,000 |
| 2006/04/27 | 1,295 | 1,300 | 1,260 | 1,265 | -30 | -2.3% | 711,400 |
| 2006/04/26 | 1,310 | 1,315 | 1,285 | 1,295 | -5 | -0.4% | 378,200 |
4501～
4550
件表示中 / 6841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 | 449,100円 | +7.3% | +8.6% | 0.96% | 24.75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 | 170,800円 | +5.6% | +3.1% | 2.93% | 12.32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 | 208,100円 | +26.3% | +67.7% | 0.20% | 51.58倍 | 22.54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 | 544,000円 | +6.6% | -5.9% | 1.99% | 25.29倍 | 4.07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 | 201,100円 | +9.4% | +33.6% | 0.00% | 23.01倍 | 4.59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
