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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 1,420 | 1,435 | 1,420 | 1,425 | +15 | +1.1% | 1,494,800 |
| 2005/07/01 | 1,425 | 1,430 | 1,405 | 1,410 | -20 | -1.4% | 1,557,200 |
| 2005/06/30 | 1,435 | 1,450 | 1,420 | 1,430 | -5 | -0.3% | 877,800 |
| 2005/06/29 | 1,475 | 1,480 | 1,425 | 1,435 | -45 | -3% | 2,339,800 |
| 2005/06/28 | 1,495 | 1,500 | 1,460 | 1,480 | -20 | -1.3% | 1,631,200 |
| 2005/06/27 | 1,505 | 1,505 | 1,490 | 1,500 | -20 | -1.3% | 424,400 |
| 2005/06/24 | 1,510 | 1,525 | 1,505 | 1,520 | -15 | -1% | 647,600 |
| 2005/06/23 | 1,500 | 1,535 | 1,495 | 1,535 | +35 | +2.3% | 884,600 |
| 2005/06/22 | 1,485 | 1,505 | 1,485 | 1,500 | +10 | +0.7% | 914,600 |
| 2005/06/21 | 1,520 | 1,525 | 1,490 | 1,490 | -35 | -2.3% | 745,200 |
| 2005/06/20 | 1,520 | 1,530 | 1,505 | 1,525 | +5 | +0.3% | 640,000 |
| 2005/06/17 | 1,530 | 1,530 | 1,505 | 1,520 | -5 | -0.3% | 531,400 |
| 2005/06/16 | 1,535 | 1,545 | 1,515 | 1,525 | ±0 | ±0% | 479,600 |
| 2005/06/15 | 1,545 | 1,550 | 1,515 | 1,525 | -20 | -1.3% | 1,078,400 |
| 2005/06/14 | 1,580 | 1,580 | 1,535 | 1,545 | -30 | -1.9% | 1,235,600 |
| 2005/06/13 | 1,550 | 1,575 | 1,550 | 1,575 | +35 | +2.3% | 1,956,200 |
| 2005/06/10 | 1,525 | 1,550 | 1,515 | 1,540 | +30 | +2% | 1,535,800 |
| 2005/06/09 | 1,535 | 1,555 | 1,505 | 1,510 | +10 | +0.7% | 3,216,200 |
| 2005/06/08 | 1,480 | 1,505 | 1,480 | 1,500 | +20 | +1.4% | 1,119,800 |
| 2005/06/07 | 1,485 | 1,505 | 1,465 | 1,480 | -10 | -0.7% | 1,018,600 |
| 2005/06/06 | 1,455 | 1,495 | 1,450 | 1,490 | +20 | +1.4% | 890,000 |
| 2005/06/03 | 1,485 | 1,485 | 1,450 | 1,470 | -10 | -0.7% | 970,000 |
| 2005/06/02 | 1,495 | 1,515 | 1,480 | 1,480 | -5 | -0.3% | 1,246,000 |
| 2005/06/01 | 1,480 | 1,505 | 1,470 | 1,485 | -10 | -0.7% | 1,349,800 |
| 2005/05/31 | 1,440 | 1,495 | 1,425 | 1,495 | +55 | +3.8% | 1,869,200 |
| 2005/05/30 | 1,400 | 1,440 | 1,395 | 1,440 | +35 | +2.5% | 1,393,400 |
| 2005/05/27 | 1,425 | 1,425 | 1,395 | 1,405 | -20 | -1.4% | 907,000 |
| 2005/05/26 | 1,420 | 1,435 | 1,420 | 1,425 | -10 | -0.7% | 390,200 |
| 2005/05/25 | 1,440 | 1,445 | 1,420 | 1,435 | -5 | -0.3% | 843,800 |
| 2005/05/24 | 1,455 | 1,465 | 1,430 | 1,440 | +5 | +0.3% | 958,800 |
| 2005/05/23 | 1,445 | 1,450 | 1,425 | 1,435 | -10 | -0.7% | 692,000 |
| 2005/05/20 | 1,405 | 1,455 | 1,390 | 1,445 | +40 | +2.8% | 1,688,600 |
| 2005/05/19 | 1,385 | 1,405 | 1,365 | 1,405 | +50 | +3.7% | 1,200,400 |
| 2005/05/18 | 1,370 | 1,375 | 1,350 | 1,355 | -25 | -1.8% | 1,097,000 |
| 2005/05/17 | 1,435 | 1,450 | 1,350 | 1,380 | -45 | -3.2% | 1,806,400 |
| 2005/05/16 | 1,465 | 1,475 | 1,415 | 1,425 | -35 | -2.4% | 916,200 |
| 2005/05/13 | 1,450 | 1,500 | 1,445 | 1,460 | +15 | +1% | 2,351,800 |
| 2005/05/12 | 1,490 | 1,515 | 1,430 | 1,445 | -5 | -0.3% | 3,692,800 |
| 2005/05/11 | 1,350 | 1,475 | 1,340 | 1,450 | +95 | +7% | 5,349,000 |
| 2005/05/10 | 1,390 | 1,395 | 1,350 | 1,355 | -40 | -2.9% | 808,400 |
| 2005/05/09 | 1,405 | 1,405 | 1,390 | 1,395 | -10 | -0.7% | 532,800 |
| 2005/05/06 | 1,380 | 1,405 | 1,365 | 1,405 | +40 | +2.9% | 734,600 |
| 2005/05/02 | 1,340 | 1,370 | 1,330 | 1,365 | +35 | +2.6% | 438,800 |
| 2005/04/28 | 1,360 | 1,360 | 1,325 | 1,330 | -45 | -3.3% | 1,032,400 |
| 2005/04/27 | 1,380 | 1,395 | 1,360 | 1,375 | -20 | -1.4% | 801,800 |
| 2005/04/26 | 1,360 | 1,405 | 1,360 | 1,395 | +15 | +1.1% | 739,200 |
| 2005/04/25 | 1,360 | 1,385 | 1,360 | 1,380 | ±0 | ±0% | 561,200 |
| 2005/04/22 | 1,385 | 1,400 | 1,375 | 1,380 | +15 | +1.1% | 940,400 |
| 2005/04/21 | 1,350 | 1,370 | 1,335 | 1,365 | ±0 | ±0% | 793,000 |
| 2005/04/20 | 1,365 | 1,370 | 1,355 | 1,365 | +20 | +1.5% | 1,013,400 |
4751～
4800
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
