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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 1,340 | 1,360 | 1,330 | 1,345 | +20 | +1.5% | 1,049,600 |
| 2005/04/18 | 1,335 | 1,350 | 1,310 | 1,325 | -50 | -3.6% | 1,368,000 |
| 2005/04/15 | 1,435 | 1,440 | 1,370 | 1,375 | -75 | -5.2% | 2,059,400 |
| 2005/04/14 | 1,420 | 1,455 | 1,415 | 1,450 | +30 | +2.1% | 3,403,600 |
| 2005/04/13 | 1,410 | 1,420 | 1,395 | 1,420 | +25 | +1.8% | 1,136,600 |
| 2005/04/12 | 1,400 | 1,425 | 1,390 | 1,395 | ±0 | ±0% | 967,200 |
| 2005/04/11 | 1,420 | 1,430 | 1,395 | 1,395 | -20 | -1.4% | 1,967,800 |
| 2005/04/08 | 1,380 | 1,420 | 1,370 | 1,415 | +35 | +2.5% | 2,284,800 |
| 2005/04/07 | 1,350 | 1,380 | 1,335 | 1,380 | +30 | +2.2% | 1,221,200 |
| 2005/04/06 | 1,365 | 1,375 | 1,345 | 1,350 | -5 | -0.4% | 1,307,200 |
| 2005/04/05 | 1,370 | 1,375 | 1,355 | 1,355 | -10 | -0.7% | 710,800 |
| 2005/04/04 | 1,375 | 1,385 | 1,360 | 1,365 | -25 | -1.8% | 532,000 |
| 2005/04/01 | 1,375 | 1,395 | 1,365 | 1,390 | +15 | +1.1% | 652,000 |
| 2005/03/31 | 1,375 | 1,385 | 1,370 | 1,375 | +15 | +1.1% | 411,200 |
| 2005/03/30 | 1,370 | 1,380 | 1,330 | 1,360 | -30 | -2.2% | 1,514,400 |
| 2005/03/29 | 1,410 | 1,420 | 1,380 | 1,390 | -30 | -2.1% | 1,371,400 |
| 2005/03/28 | 1,455 | 1,475 | 1,415 | 1,420 | -30 | -2.1% | 954,600 |
| 2005/03/25 | 1,465 | 1,465 | 1,440 | 1,450 | ±0 | ±0% | 492,200 |
| 2005/03/24 | 1,500 | 1,500 | 1,440 | 1,450 | -40 | -2.7% | 1,205,800 |
| 2005/03/23 | 1,510 | 1,510 | 1,480 | 1,490 | -15 | -1% | 1,418,600 |
| 2005/03/22 | 1,500 | 1,515 | 1,490 | 1,505 | +25 | +1.7% | 2,144,000 |
| 2005/03/18 | 1,455 | 1,485 | 1,450 | 1,480 | +20 | +1.4% | 1,399,000 |
| 2005/03/17 | 1,425 | 1,470 | 1,420 | 1,460 | +30 | +2.1% | 1,546,600 |
| 2005/03/16 | 1,425 | 1,450 | 1,420 | 1,430 | +5 | +0.4% | 1,165,600 |
| 2005/03/15 | 1,455 | 1,465 | 1,425 | 1,425 | -35 | -2.4% | 1,760,200 |
| 2005/03/14 | 1,420 | 1,465 | 1,415 | 1,460 | +50 | +3.5% | 2,029,600 |
| 2005/03/11 | 1,420 | 1,430 | 1,400 | 1,410 | ±0 | ±0% | 1,457,600 |
| 2005/03/10 | 1,440 | 1,455 | 1,405 | 1,410 | -30 | -2.1% | 2,607,600 |
| 2005/03/09 | 1,465 | 1,485 | 1,440 | 1,440 | -45 | -3% | 1,889,200 |
| 2005/03/08 | 1,505 | 1,505 | 1,460 | 1,485 | -20 | -1.3% | 1,782,800 |
| 2005/03/07 | 1,485 | 1,515 | 1,480 | 1,505 | +30 | +2% | 2,757,600 |
| 2005/03/04 | 1,430 | 1,490 | 1,425 | 1,475 | +50 | +3.5% | 3,584,000 |
| 2005/03/03 | 1,495 | 1,495 | 1,425 | 1,425 | -70 | -4.7% | 4,274,400 |
| 2005/03/02 | 1,545 | 1,545 | 1,490 | 1,495 | -45 | -2.9% | 2,839,800 |
| 2005/03/01 | 1,565 | 1,570 | 1,535 | 1,540 | -40 | -2.5% | 1,199,200 |
| 2005/02/28 | 1,585 | 1,585 | 1,560 | 1,580 | +15 | +1% | 820,600 |
| 2005/02/25 | 1,535 | 1,570 | 1,520 | 1,565 | +35 | +2.3% | 1,289,200 |
| 2005/02/24 | 1,550 | 1,555 | 1,515 | 1,530 | -35 | -2.2% | 1,520,800 |
| 2005/02/23 | 1,590 | 1,590 | 1,550 | 1,565 | -35 | -2.2% | 1,700,800 |
| 2005/02/22 | 1,615 | 1,630 | 1,590 | 1,600 | -25 | -1.5% | 746,000 |
| 2005/02/21 | 1,630 | 1,640 | 1,610 | 1,625 | -5 | -0.3% | 692,400 |
| 2005/02/18 | 1,595 | 1,645 | 1,585 | 1,630 | +50 | +3.2% | 1,419,400 |
| 2005/02/17 | 1,625 | 1,635 | 1,565 | 1,580 | -50 | -3.1% | 1,943,000 |
| 2005/02/16 | 1,645 | 1,645 | 1,625 | 1,630 | -15 | -0.9% | 1,002,000 |
| 2005/02/15 | 1,645 | 1,660 | 1,635 | 1,645 | +20 | +1.2% | 1,284,000 |
| 2005/02/14 | 1,705 | 1,705 | 1,615 | 1,625 | -50 | -3% | 2,731,800 |
| 2005/02/10 | 1,645 | 1,680 | 1,635 | 1,675 | +45 | +2.8% | 3,795,400 |
| 2005/02/09 | 1,660 | 1,700 | 1,605 | 1,630 | -155 | -8.7% | 8,958,200 |
| 2005/02/08 | 1,945 | 2,020 | 1,760 | 1,785 | -165 | -8.5% | 4,391,200 |
| 2005/02/07 | 1,940 | 1,965 | 1,915 | 1,950 | ±0 | ±0% | 902,000 |
4801～
4850
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
