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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 1,255 | 1,265 | 1,135 | 1,145 | -130 | -10.2% | 1,861,800 |
| 2006/02/10 | 1,240 | 1,275 | 1,225 | 1,275 | +45 | +3.7% | 1,744,800 |
| 2006/02/09 | 1,235 | 1,295 | 1,225 | 1,230 | +15 | +1.2% | 3,273,800 |
| 2006/02/08 | 1,225 | 1,320 | 1,200 | 1,215 | -15 | -1.2% | 3,237,600 |
| 2006/02/07 | 1,240 | 1,250 | 1,215 | 1,230 | +5 | +0.4% | 1,455,200 |
| 2006/02/06 | 1,320 | 1,330 | 1,200 | 1,225 | -110 | -8.2% | 4,181,800 |
| 2006/02/03 | 1,325 | 1,335 | 1,315 | 1,335 | ±0 | ±0% | 829,000 |
| 2006/02/02 | 1,400 | 1,400 | 1,330 | 1,335 | -40 | -2.9% | 1,256,600 |
| 2006/02/01 | 1,385 | 1,410 | 1,375 | 1,375 | +5 | +0.4% | 446,400 |
| 2006/01/31 | 1,400 | 1,405 | 1,370 | 1,370 | -45 | -3.2% | 732,000 |
| 2006/01/30 | 1,435 | 1,440 | 1,410 | 1,415 | -25 | -1.7% | 724,000 |
| 2006/01/27 | 1,450 | 1,465 | 1,435 | 1,440 | ±0 | ±0% | 350,400 |
| 2006/01/26 | 1,460 | 1,465 | 1,440 | 1,440 | +5 | +0.3% | 386,200 |
| 2006/01/25 | 1,425 | 1,455 | 1,420 | 1,435 | +15 | +1.1% | 340,200 |
| 2006/01/24 | 1,375 | 1,450 | 1,365 | 1,420 | +65 | +4.8% | 718,200 |
| 2006/01/23 | 1,320 | 1,395 | 1,320 | 1,355 | -65 | -4.6% | 724,000 |
| 2006/01/20 | 1,465 | 1,480 | 1,415 | 1,420 | -5 | -0.4% | 561,600 |
| 2006/01/19 | 1,330 | 1,450 | 1,330 | 1,425 | +50 | +3.6% | 846,000 |
| 2006/01/18 | 1,415 | 1,445 | 1,335 | 1,375 | -85 | -5.8% | 1,083,600 |
| 2006/01/17 | 1,510 | 1,520 | 1,450 | 1,460 | -75 | -4.9% | 510,000 |
| 2006/01/16 | 1,535 | 1,540 | 1,500 | 1,535 | +5 | +0.3% | 515,800 |
| 2006/01/13 | 1,520 | 1,545 | 1,505 | 1,530 | ±0 | ±0% | 633,200 |
| 2006/01/12 | 1,540 | 1,545 | 1,515 | 1,530 | ±0 | ±0% | 607,000 |
| 2006/01/11 | 1,535 | 1,535 | 1,485 | 1,530 | -5 | -0.3% | 612,800 |
| 2006/01/10 | 1,555 | 1,560 | 1,525 | 1,535 | -20 | -1.3% | 1,011,800 |
| 2006/01/06 | 1,495 | 1,570 | 1,490 | 1,555 | +70 | +4.7% | 1,940,200 |
| 2006/01/05 | 1,450 | 1,500 | 1,445 | 1,485 | +35 | +2.4% | 1,580,000 |
| 2006/01/04 | 1,465 | 1,470 | 1,445 | 1,450 | +25 | +1.8% | 485,800 |
| 2005/12/30 | 1,465 | 1,470 | 1,425 | 1,425 | -50 | -3.4% | 345,400 |
| 2005/12/29 | 1,450 | 1,475 | 1,440 | 1,475 | +25 | +1.7% | 1,192,200 |
| 2005/12/28 | 1,415 | 1,450 | 1,415 | 1,450 | +30 | +2.1% | 366,800 |
| 2005/12/27 | 1,440 | 1,445 | 1,415 | 1,420 | -25 | -1.7% | 521,600 |
| 2005/12/26 | 1,445 | 1,455 | 1,430 | 1,445 | -5 | -0.3% | 930,600 |
| 2005/12/22 | 1,440 | 1,460 | 1,435 | 1,450 | +20 | +1.4% | 1,161,400 |
| 2005/12/21 | 1,410 | 1,435 | 1,400 | 1,430 | +20 | +1.4% | 532,000 |
| 2005/12/20 | 1,405 | 1,410 | 1,385 | 1,410 | ±0 | ±0% | 703,600 |
| 2005/12/19 | 1,440 | 1,440 | 1,385 | 1,410 | -30 | -2.1% | 639,000 |
| 2005/12/16 | 1,450 | 1,465 | 1,430 | 1,440 | -25 | -1.7% | 955,800 |
| 2005/12/15 | 1,430 | 1,465 | 1,410 | 1,465 | +45 | +3.2% | 1,448,600 |
| 2005/12/14 | 1,425 | 1,435 | 1,410 | 1,420 | -5 | -0.4% | 831,000 |
| 2005/12/13 | 1,395 | 1,435 | 1,395 | 1,425 | +30 | +2.2% | 1,084,800 |
| 2005/12/12 | 1,380 | 1,405 | 1,380 | 1,395 | +10 | +0.7% | 668,600 |
| 2005/12/09 | 1,370 | 1,390 | 1,360 | 1,385 | +10 | +0.7% | 892,600 |
| 2005/12/08 | 1,350 | 1,390 | 1,340 | 1,375 | +30 | +2.2% | 2,253,200 |
| 2005/12/07 | 1,330 | 1,355 | 1,320 | 1,345 | +20 | +1.5% | 1,538,400 |
| 2005/12/06 | 1,335 | 1,335 | 1,315 | 1,325 | -10 | -0.7% | 778,800 |
| 2005/12/05 | 1,325 | 1,335 | 1,315 | 1,335 | ±0 | ±0% | 657,800 |
| 2005/12/02 | 1,310 | 1,335 | 1,305 | 1,335 | +30 | +2.3% | 1,317,600 |
| 2005/12/01 | 1,275 | 1,310 | 1,275 | 1,305 | +10 | +0.8% | 807,000 |
| 2005/11/30 | 1,290 | 1,305 | 1,285 | 1,295 | +5 | +0.4% | 1,080,200 |
4601～
4650
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
