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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,290 | 1,310 | 1,285 | 1,300 | -10 | -0.8% | 672,000 |
| 2006/04/24 | 1,325 | 1,335 | 1,305 | 1,310 | -30 | -2.2% | 766,600 |
| 2006/04/21 | 1,355 | 1,360 | 1,320 | 1,340 | -15 | -1.1% | 1,072,200 |
| 2006/04/20 | 1,365 | 1,365 | 1,340 | 1,355 | ±0 | ±0% | 1,820,200 |
| 2006/04/19 | 1,315 | 1,360 | 1,280 | 1,355 | -10 | -0.7% | 3,408,600 |
| 2006/04/18 | 1,310 | 1,375 | 1,300 | 1,365 | +75 | +5.8% | 1,565,200 |
| 2006/04/17 | 1,320 | 1,320 | 1,285 | 1,290 | -35 | -2.6% | 1,255,000 |
| 2006/04/14 | 1,320 | 1,335 | 1,315 | 1,325 | +5 | +0.4% | 356,000 |
| 2006/04/13 | 1,330 | 1,340 | 1,315 | 1,320 | -5 | -0.4% | 566,000 |
| 2006/04/12 | 1,320 | 1,330 | 1,310 | 1,325 | -10 | -0.7% | 517,800 |
| 2006/04/11 | 1,340 | 1,340 | 1,325 | 1,335 | -15 | -1.1% | 577,400 |
| 2006/04/10 | 1,360 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 1,091,400 |
| 2006/04/07 | 1,320 | 1,340 | 1,320 | 1,340 | +25 | +1.9% | 1,023,000 |
| 2006/04/06 | 1,275 | 1,330 | 1,275 | 1,315 | +50 | +4% | 1,873,400 |
| 2006/04/05 | 1,280 | 1,295 | 1,255 | 1,265 | ±0 | ±0% | 1,034,000 |
| 2006/04/04 | 1,230 | 1,280 | 1,230 | 1,265 | +35 | +2.8% | 1,062,600 |
| 2006/04/03 | 1,200 | 1,235 | 1,190 | 1,230 | +20 | +1.7% | 1,052,400 |
| 2006/03/31 | 1,225 | 1,225 | 1,205 | 1,210 | -15 | -1.2% | 674,200 |
| 2006/03/30 | 1,250 | 1,255 | 1,210 | 1,225 | -10 | -0.8% | 1,022,600 |
| 2006/03/29 | 1,230 | 1,250 | 1,230 | 1,235 | +10 | +0.8% | 1,187,600 |
| 2006/03/28 | 1,230 | 1,245 | 1,220 | 1,225 | -15 | -1.2% | 698,600 |
| 2006/03/27 | 1,245 | 1,255 | 1,235 | 1,240 | -10 | -0.8% | 639,000 |
| 2006/03/24 | 1,265 | 1,275 | 1,245 | 1,250 | -20 | -1.6% | 322,000 |
| 2006/03/23 | 1,280 | 1,295 | 1,265 | 1,270 | -15 | -1.2% | 630,000 |
| 2006/03/22 | 1,280 | 1,290 | 1,275 | 1,285 | -10 | -0.8% | 616,400 |
| 2006/03/20 | 1,280 | 1,310 | 1,280 | 1,295 | +15 | +1.2% | 710,600 |
| 2006/03/17 | 1,260 | 1,285 | 1,260 | 1,280 | +15 | +1.2% | 986,000 |
| 2006/03/16 | 1,265 | 1,280 | 1,250 | 1,265 | +15 | +1.2% | 1,189,800 |
| 2006/03/15 | 1,245 | 1,260 | 1,240 | 1,250 | +25 | +2% | 809,400 |
| 2006/03/14 | 1,240 | 1,250 | 1,220 | 1,225 | -20 | -1.6% | 448,800 |
| 2006/03/13 | 1,255 | 1,265 | 1,235 | 1,245 | -10 | -0.8% | 716,400 |
| 2006/03/10 | 1,205 | 1,275 | 1,205 | 1,255 | +70 | +5.9% | 2,288,200 |
| 2006/03/09 | 1,150 | 1,200 | 1,145 | 1,185 | +45 | +3.9% | 903,400 |
| 2006/03/08 | 1,135 | 1,150 | 1,120 | 1,140 | -10 | -0.9% | 987,800 |
| 2006/03/07 | 1,185 | 1,185 | 1,140 | 1,150 | -40 | -3.4% | 609,600 |
| 2006/03/06 | 1,150 | 1,205 | 1,145 | 1,190 | +50 | +4.4% | 972,400 |
| 2006/03/03 | 1,145 | 1,175 | 1,140 | 1,140 | -5 | -0.4% | 631,200 |
| 2006/03/02 | 1,190 | 1,195 | 1,140 | 1,145 | -5 | -0.4% | 858,400 |
| 2006/03/01 | 1,150 | 1,165 | 1,140 | 1,150 | -25 | -2.1% | 867,200 |
| 2006/02/28 | 1,200 | 1,210 | 1,175 | 1,175 | -35 | -2.9% | 684,800 |
| 2006/02/27 | 1,225 | 1,240 | 1,190 | 1,210 | -25 | -2% | 777,400 |
| 2006/02/24 | 1,210 | 1,240 | 1,210 | 1,235 | +5 | +0.4% | 629,400 |
| 2006/02/23 | 1,235 | 1,235 | 1,170 | 1,230 | ±0 | ±0% | 2,437,800 |
| 2006/02/22 | 1,220 | 1,265 | 1,210 | 1,230 | +45 | +3.8% | 2,406,400 |
| 2006/02/21 | 1,115 | 1,185 | 1,115 | 1,185 | +50 | +4.4% | 773,800 |
| 2006/02/20 | 1,150 | 1,165 | 1,130 | 1,135 | -20 | -1.7% | 897,400 |
| 2006/02/17 | 1,180 | 1,185 | 1,145 | 1,155 | -10 | -0.9% | 634,000 |
| 2006/02/16 | 1,145 | 1,170 | 1,140 | 1,165 | +30 | +2.6% | 784,400 |
| 2006/02/15 | 1,180 | 1,180 | 1,125 | 1,135 | -65 | -5.4% | 982,600 |
| 2006/02/14 | 1,145 | 1,205 | 1,085 | 1,200 | +55 | +4.8% | 2,383,600 |
4551～
4600
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
