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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 1,295 | 1,320 | 1,285 | 1,315 | +30 | +2.3% | 1,273,200 |
| 2005/09/12 | 1,295 | 1,310 | 1,285 | 1,285 | +5 | +0.4% | 1,114,000 |
| 2005/09/09 | 1,285 | 1,290 | 1,275 | 1,280 | -5 | -0.4% | 1,069,800 |
| 2005/09/08 | 1,295 | 1,300 | 1,275 | 1,285 | -15 | -1.2% | 876,800 |
| 2005/09/07 | 1,320 | 1,325 | 1,290 | 1,300 | -20 | -1.5% | 797,200 |
| 2005/09/06 | 1,330 | 1,335 | 1,320 | 1,320 | -15 | -1.1% | 504,600 |
| 2005/09/05 | 1,330 | 1,335 | 1,320 | 1,335 | ±0 | ±0% | 463,600 |
| 2005/09/02 | 1,350 | 1,360 | 1,325 | 1,335 | -25 | -1.8% | 924,000 |
| 2005/09/01 | 1,345 | 1,360 | 1,340 | 1,360 | +25 | +1.9% | 1,147,600 |
| 2005/08/31 | 1,330 | 1,340 | 1,330 | 1,335 | +5 | +0.4% | 365,400 |
| 2005/08/30 | 1,335 | 1,340 | 1,325 | 1,330 | +5 | +0.4% | 420,800 |
| 2005/08/29 | 1,335 | 1,335 | 1,320 | 1,325 | -5 | -0.4% | 473,200 |
| 2005/08/26 | 1,325 | 1,330 | 1,315 | 1,330 | ±0 | ±0% | 513,800 |
| 2005/08/25 | 1,320 | 1,330 | 1,315 | 1,330 | +10 | +0.8% | 469,400 |
| 2005/08/24 | 1,325 | 1,335 | 1,315 | 1,320 | -10 | -0.8% | 750,000 |
| 2005/08/23 | 1,335 | 1,350 | 1,325 | 1,330 | +20 | +1.5% | 1,635,600 |
| 2005/08/22 | 1,320 | 1,325 | 1,300 | 1,310 | ±0 | ±0% | 1,108,800 |
| 2005/08/19 | 1,290 | 1,320 | 1,290 | 1,310 | +35 | +2.7% | 2,579,400 |
| 2005/08/18 | 1,265 | 1,280 | 1,265 | 1,275 | +15 | +1.2% | 1,145,200 |
| 2005/08/17 | 1,255 | 1,285 | 1,255 | 1,260 | -10 | -0.8% | 2,237,600 |
| 2005/08/16 | 1,285 | 1,285 | 1,260 | 1,270 | -25 | -1.9% | 2,115,800 |
| 2005/08/15 | 1,295 | 1,305 | 1,290 | 1,295 | -15 | -1.1% | 752,200 |
| 2005/08/12 | 1,315 | 1,315 | 1,300 | 1,310 | -5 | -0.4% | 672,000 |
| 2005/08/11 | 1,340 | 1,345 | 1,310 | 1,315 | -10 | -0.8% | 1,508,800 |
| 2005/08/10 | 1,315 | 1,325 | 1,305 | 1,325 | +20 | +1.5% | 1,322,400 |
| 2005/08/09 | 1,305 | 1,320 | 1,295 | 1,305 | -10 | -0.8% | 1,871,400 |
| 2005/08/08 | 1,285 | 1,325 | 1,280 | 1,315 | -45 | -3.3% | 2,297,000 |
| 2005/08/05 | 1,360 | 1,395 | 1,350 | 1,360 | -20 | -1.4% | 1,507,200 |
| 2005/08/04 | 1,390 | 1,400 | 1,375 | 1,380 | -20 | -1.4% | 723,200 |
| 2005/08/03 | 1,415 | 1,415 | 1,395 | 1,400 | -20 | -1.4% | 773,200 |
| 2005/08/02 | 1,410 | 1,425 | 1,405 | 1,420 | +5 | +0.4% | 962,600 |
| 2005/08/01 | 1,440 | 1,445 | 1,415 | 1,415 | -25 | -1.7% | 806,000 |
| 2005/07/29 | 1,465 | 1,465 | 1,430 | 1,440 | -25 | -1.7% | 789,800 |
| 2005/07/28 | 1,465 | 1,470 | 1,455 | 1,465 | +5 | +0.3% | 508,600 |
| 2005/07/27 | 1,460 | 1,470 | 1,450 | 1,460 | +5 | +0.3% | 997,200 |
| 2005/07/26 | 1,475 | 1,480 | 1,450 | 1,455 | -15 | -1% | 1,726,200 |
| 2005/07/25 | 1,475 | 1,485 | 1,460 | 1,470 | ±0 | ±0% | 1,472,000 |
| 2005/07/22 | 1,430 | 1,490 | 1,425 | 1,470 | +55 | +3.9% | 6,169,200 |
| 2005/07/21 | 1,405 | 1,420 | 1,395 | 1,415 | +15 | +1.1% | 888,600 |
| 2005/07/20 | 1,405 | 1,410 | 1,395 | 1,400 | ±0 | ±0% | 835,600 |
| 2005/07/19 | 1,415 | 1,415 | 1,385 | 1,400 | -5 | -0.4% | 1,244,600 |
| 2005/07/15 | 1,390 | 1,405 | 1,380 | 1,405 | +20 | +1.4% | 1,573,400 |
| 2005/07/14 | 1,400 | 1,400 | 1,385 | 1,385 | -15 | -1.1% | 656,800 |
| 2005/07/13 | 1,400 | 1,400 | 1,390 | 1,400 | +5 | +0.4% | 653,600 |
| 2005/07/12 | 1,405 | 1,410 | 1,385 | 1,395 | -5 | -0.4% | 922,000 |
| 2005/07/11 | 1,395 | 1,400 | 1,385 | 1,400 | +25 | +1.8% | 622,200 |
| 2005/07/08 | 1,385 | 1,405 | 1,370 | 1,375 | ±0 | ±0% | 1,445,000 |
| 2005/07/07 | 1,385 | 1,400 | 1,365 | 1,375 | -20 | -1.4% | 1,140,400 |
| 2005/07/06 | 1,425 | 1,430 | 1,390 | 1,395 | -30 | -2.1% | 1,270,200 |
| 2005/07/05 | 1,425 | 1,430 | 1,415 | 1,425 | ±0 | ±0% | 568,400 |
4701～
4750
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
