エックスネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 1,327 | 1,336 | 1,321 | 1,324 | -9 | -0.7% | 2,100 |
| 2025/07/10 | 1,350 | 1,350 | 1,331 | 1,333 | -7 | -0.5% | 1,800 |
| 2025/07/09 | 1,352 | 1,365 | 1,317 | 1,340 | -14 | -1% | 5,700 |
| 2025/07/08 | 1,368 | 1,372 | 1,354 | 1,354 | +2 | +0.1% | 500 |
| 2025/07/07 | 1,358 | 1,359 | 1,352 | 1,352 | -8 | -0.6% | 900 |
| 2025/07/04 | 1,358 | 1,389 | 1,358 | 1,360 | +2 | +0.1% | 1,000 |
| 2025/07/03 | 1,353 | 1,392 | 1,353 | 1,358 | -9 | -0.7% | 1,400 |
| 2025/07/02 | 1,381 | 1,381 | 1,367 | 1,367 | -36 | -2.6% | 2,300 |
| 2025/07/01 | 1,429 | 1,429 | 1,403 | 1,403 | -11 | -0.8% | 2,600 |
| 2025/06/30 | 1,430 | 1,430 | 1,402 | 1,414 | -19 | -1.3% | 7,700 |
| 2025/06/27 | 1,434 | 1,435 | 1,406 | 1,433 | -1 | -0.1% | 4,800 |
| 2025/06/26 | 1,388 | 1,434 | 1,380 | 1,434 | +43 | +3.1% | 700 |
| 2025/06/25 | 1,382 | 1,440 | 1,361 | 1,391 | +12 | +0.9% | 12,300 |
| 2025/06/24 | 1,340 | 1,379 | 1,340 | 1,379 | +38 | +2.8% | 8,200 |
| 2025/06/23 | 1,344 | 1,358 | 1,341 | 1,341 | -4 | -0.3% | 1,000 |
| 2025/06/20 | 1,351 | 1,360 | 1,344 | 1,345 | -9 | -0.7% | 1,000 |
| 2025/06/19 | 1,343 | 1,383 | 1,343 | 1,354 | +7 | +0.5% | 5,100 |
| 2025/06/18 | 1,344 | 1,385 | 1,343 | 1,347 | -8 | -0.6% | 2,900 |
| 2025/06/17 | 1,341 | 1,360 | 1,339 | 1,355 | +2 | +0.1% | 4,300 |
| 2025/06/16 | 1,356 | 1,356 | 1,341 | 1,353 | +3 | +0.2% | 700 |
| 2025/06/13 | 1,356 | 1,359 | 1,350 | 1,350 | -16 | -1.2% | 1,700 |
| 2025/06/12 | 1,355 | 1,376 | 1,354 | 1,366 | +11 | +0.8% | 1,300 |
| 2025/06/11 | 1,369 | 1,374 | 1,355 | 1,355 | ±0 | ±0% | 5,400 |
| 2025/06/10 | 1,396 | 1,400 | 1,354 | 1,355 | -12 | -0.9% | 4,500 |
| 2025/06/09 | 1,381 | 1,391 | 1,367 | 1,367 | +1 | +0.1% | 3,000 |
| 2025/06/06 | 1,376 | 1,376 | 1,355 | 1,366 | -6 | -0.4% | 1,300 |
| 2025/06/05 | 1,360 | 1,394 | 1,352 | 1,372 | -4 | -0.3% | 10,000 |
| 2025/06/04 | 1,309 | 1,521 | 1,309 | 1,376 | +78 | +6% | 55,700 |
| 2025/06/03 | 1,293 | 1,300 | 1,285 | 1,298 | +6 | +0.5% | 2,000 |
| 2025/06/02 | 1,295 | 1,296 | 1,286 | 1,292 | +3 | +0.2% | 2,300 |
| 2025/05/30 | 1,283 | 1,294 | 1,281 | 1,289 | +5 | +0.4% | 2,500 |
| 2025/05/29 | 1,294 | 1,294 | 1,282 | 1,284 | -5 | -0.4% | 2,200 |
| 2025/05/28 | 1,293 | 1,293 | 1,283 | 1,289 | -6 | -0.5% | 4,700 |
| 2025/05/27 | 1,293 | 1,297 | 1,288 | 1,295 | -3 | -0.2% | 2,200 |
| 2025/05/26 | 1,297 | 1,299 | 1,290 | 1,298 | +1 | +0.1% | 2,400 |
| 2025/05/23 | 1,305 | 1,305 | 1,295 | 1,297 | -8 | -0.6% | 900 |
| 2025/05/22 | 1,297 | 1,305 | 1,290 | 1,305 | +9 | +0.7% | 1,200 |
| 2025/05/21 | 1,300 | 1,303 | 1,295 | 1,296 | +1 | +0.1% | 2,200 |
| 2025/05/20 | 1,297 | 1,305 | 1,295 | 1,295 | -3 | -0.2% | 2,700 |
| 2025/05/19 | 1,300 | 1,306 | 1,290 | 1,298 | +1 | +0.1% | 6,100 |
| 2025/05/16 | 1,299 | 1,303 | 1,296 | 1,297 | -2 | -0.2% | 1,300 |
| 2025/05/15 | 1,308 | 1,314 | 1,299 | 1,299 | -8 | -0.6% | 3,100 |
| 2025/05/14 | 1,325 | 1,339 | 1,301 | 1,307 | -21 | -1.6% | 3,500 |
| 2025/05/13 | 1,350 | 1,350 | 1,314 | 1,328 | -14 | -1% | 2,500 |
| 2025/05/12 | 1,358 | 1,363 | 1,331 | 1,342 | -16 | -1.2% | 2,700 |
| 2025/05/09 | 1,368 | 1,374 | 1,331 | 1,358 | +12 | +0.9% | 2,600 |
| 2025/05/08 | 1,330 | 1,389 | 1,330 | 1,346 | +46 | +3.5% | 16,500 |
| 2025/05/07 | 1,295 | 1,300 | 1,292 | 1,300 | +3 | +0.2% | 2,000 |
| 2025/05/02 | 1,306 | 1,318 | 1,297 | 1,297 | -9 | -0.7% | 4,000 |
| 2025/05/01 | 1,317 | 1,317 | 1,298 | 1,306 | -1 | -0.1% | 4,200 |
1～
50
件表示中 / 6144件
類似銘柄と比較する
現在ご覧いただいている「エックスネット」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 |
|---|---|---|---|---|---|---|---|---|
| エックスネット | 132,400円 | +5.7% | +13.1% | 3.40% | 8.78倍 | 1.89倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| ファブリカＨＤ | 201,600円 | +5.9% | -11.3% | 1.88% | 18.67倍 | 2.98倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| トビラシステム | 103,000円 | +10.2% | +0.2% | 1.94% | 18.78倍 | 4.48倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ＲＫＢ毎日Ｈ | - | +25.4% | -19.8% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| うるる | 157,700円 | +15.1% | +1.2% | 0.70% | 21.82倍 | 3.60倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
市場注目の銘柄
チャート関連のコラム
