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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,290 | 1,305 | 1,280 | 1,290 | -25 | -1.9% | 581,000 |
| 2005/11/28 | 1,310 | 1,320 | 1,290 | 1,315 | ±0 | ±0% | 933,400 |
| 2005/11/25 | 1,290 | 1,315 | 1,285 | 1,315 | +25 | +1.9% | 1,066,400 |
| 2005/11/24 | 1,295 | 1,310 | 1,280 | 1,290 | +15 | +1.2% | 1,777,600 |
| 2005/11/22 | 1,270 | 1,275 | 1,250 | 1,275 | +20 | +1.6% | 1,205,000 |
| 2005/11/21 | 1,290 | 1,290 | 1,245 | 1,255 | -40 | -3.1% | 892,600 |
| 2005/11/18 | 1,275 | 1,300 | 1,270 | 1,295 | +25 | +2% | 1,312,400 |
| 2005/11/17 | 1,270 | 1,285 | 1,265 | 1,270 | -5 | -0.4% | 1,349,400 |
| 2005/11/16 | 1,240 | 1,275 | 1,235 | 1,275 | +45 | +3.7% | 2,535,200 |
| 2005/11/15 | 1,235 | 1,245 | 1,225 | 1,230 | ±0 | ±0% | 722,400 |
| 2005/11/14 | 1,240 | 1,255 | 1,225 | 1,230 | -10 | -0.8% | 1,235,800 |
| 2005/11/11 | 1,240 | 1,250 | 1,230 | 1,240 | +5 | +0.4% | 1,430,200 |
| 2005/11/10 | 1,210 | 1,245 | 1,205 | 1,235 | +40 | +3.3% | 2,111,400 |
| 2005/11/09 | 1,200 | 1,235 | 1,195 | 1,195 | -65 | -5.2% | 1,978,000 |
| 2005/11/08 | 1,110 | 1,270 | 1,105 | 1,260 | +145 | +13% | 3,808,800 |
| 2005/11/07 | 1,115 | 1,115 | 1,105 | 1,115 | -5 | -0.4% | 648,800 |
| 2005/11/04 | 1,120 | 1,120 | 1,100 | 1,120 | +25 | +2.3% | 1,158,600 |
| 2005/11/02 | 1,120 | 1,125 | 1,075 | 1,095 | -25 | -2.2% | 1,465,800 |
| 2005/11/01 | 1,130 | 1,130 | 1,115 | 1,120 | +10 | +0.9% | 553,200 |
| 2005/10/31 | 1,105 | 1,120 | 1,090 | 1,110 | +25 | +2.3% | 1,404,800 |
| 2005/10/28 | 1,060 | 1,085 | 1,050 | 1,085 | +25 | +2.4% | 1,395,600 |
| 2005/10/27 | 1,070 | 1,070 | 1,050 | 1,060 | -5 | -0.5% | 905,200 |
| 2005/10/26 | 1,070 | 1,075 | 1,055 | 1,065 | -5 | -0.5% | 899,200 |
| 2005/10/25 | 1,090 | 1,090 | 1,065 | 1,070 | ±0 | ±0% | 1,039,200 |
| 2005/10/24 | 1,075 | 1,080 | 1,065 | 1,070 | +5 | +0.5% | 942,000 |
| 2005/10/21 | 1,060 | 1,075 | 1,050 | 1,065 | +5 | +0.5% | 1,205,200 |
| 2005/10/20 | 1,070 | 1,085 | 1,055 | 1,060 | ±0 | ±0% | 1,807,200 |
| 2005/10/19 | 1,040 | 1,085 | 1,025 | 1,060 | +20 | +1.9% | 3,698,800 |
| 2005/10/18 | 1,060 | 1,085 | 1,040 | 1,040 | -120 | -10.3% | 6,576,600 |
| 2005/10/17 | 1,175 | 1,180 | 1,150 | 1,160 | -25 | -2.1% | 762,800 |
| 2005/10/14 | 1,195 | 1,195 | 1,180 | 1,185 | -5 | -0.4% | 453,600 |
| 2005/10/13 | 1,200 | 1,210 | 1,185 | 1,190 | -30 | -2.5% | 1,433,800 |
| 2005/10/12 | 1,165 | 1,225 | 1,160 | 1,220 | +65 | +5.6% | 1,583,600 |
| 2005/10/11 | 1,215 | 1,220 | 1,140 | 1,155 | -60 | -4.9% | 2,296,600 |
| 2005/10/07 | 1,220 | 1,230 | 1,200 | 1,215 | +5 | +0.4% | 844,400 |
| 2005/10/06 | 1,230 | 1,235 | 1,210 | 1,210 | -40 | -3.2% | 1,283,800 |
| 2005/10/05 | 1,225 | 1,255 | 1,215 | 1,250 | +45 | +3.7% | 4,189,400 |
| 2005/10/04 | 1,125 | 1,220 | 1,125 | 1,205 | +90 | +8.1% | 4,448,800 |
| 2005/10/03 | 1,130 | 1,135 | 1,115 | 1,115 | ±0 | ±0% | 1,847,200 |
| 2005/09/30 | 1,130 | 1,135 | 1,110 | 1,115 | -5 | -0.4% | 1,932,000 |
| 2005/09/29 | 1,115 | 1,140 | 1,105 | 1,120 | +25 | +2.3% | 3,343,000 |
| 2005/09/28 | 1,140 | 1,140 | 1,080 | 1,095 | -45 | -3.9% | 3,595,400 |
| 2005/09/27 | 1,160 | 1,170 | 1,130 | 1,140 | -35 | -3% | 2,269,600 |
| 2005/09/26 | 1,205 | 1,210 | 1,165 | 1,175 | -40 | -3.3% | 3,014,600 |
| 2005/09/22 | 1,260 | 1,265 | 1,205 | 1,215 | -50 | -4% | 2,335,800 |
| 2005/09/21 | 1,295 | 1,300 | 1,255 | 1,265 | -25 | -1.9% | 1,527,400 |
| 2005/09/20 | 1,290 | 1,290 | 1,280 | 1,290 | +5 | +0.4% | 611,800 |
| 2005/09/16 | 1,300 | 1,300 | 1,285 | 1,285 | -15 | -1.2% | 384,600 |
| 2005/09/15 | 1,300 | 1,300 | 1,285 | 1,300 | +5 | +0.4% | 1,100,600 |
| 2005/09/14 | 1,315 | 1,315 | 1,285 | 1,295 | -20 | -1.5% | 912,400 |
4651～
4700
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
