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 |
|---|---|---|---|---|---|---|---|
| 2005/04/25 | 1,440 | 1,445 | 1,440 | 1,440 | +15 | +1.1% | 4,000 |
| 2005/04/22 | 1,425 | 1,430 | 1,415 | 1,425 | +15 | +1.1% | 14,600 |
| 2005/04/21 | 1,420 | 1,435 | 1,400 | 1,410 | -30 | -2.1% | 14,000 |
| 2005/04/20 | 1,445 | 1,475 | 1,420 | 1,440 | +20 | +1.4% | 27,800 |
| 2005/04/19 | 1,395 | 1,430 | 1,395 | 1,420 | +35 | +2.5% | 8,000 |
| 2005/04/18 | 1,400 | 1,440 | 1,365 | 1,385 | -15 | -1.1% | 26,600 |
| 2005/04/15 | 1,475 | 1,475 | 1,400 | 1,400 | -80 | -5.4% | 24,400 |
| 2005/04/14 | 1,495 | 1,495 | 1,480 | 1,480 | -15 | -1% | 9,000 |
| 2005/04/13 | 1,510 | 1,510 | 1,485 | 1,495 | +15 | +1% | 7,200 |
| 2005/04/12 | 1,520 | 1,520 | 1,480 | 1,480 | -30 | -2% | 10,000 |
| 2005/04/11 | 1,525 | 1,530 | 1,500 | 1,510 | +5 | +0.3% | 8,400 |
| 2005/04/08 | 1,515 | 1,520 | 1,500 | 1,505 | -5 | -0.3% | 7,600 |
| 2005/04/07 | 1,495 | 1,510 | 1,490 | 1,510 | +15 | +1% | 7,600 |
| 2005/04/06 | 1,505 | 1,515 | 1,495 | 1,495 | ±0 | ±0% | 13,000 |
| 2005/04/05 | 1,485 | 1,495 | 1,475 | 1,495 | +5 | +0.3% | 8,800 |
| 2005/04/04 | 1,500 | 1,505 | 1,475 | 1,490 | +10 | +0.7% | 17,200 |
| 2005/04/01 | 1,455 | 1,490 | 1,450 | 1,480 | +5 | +0.3% | 16,200 |
| 2005/03/31 | 1,475 | 1,485 | 1,450 | 1,475 | -15 | -1% | 11,400 |
| 2005/03/30 | 1,500 | 1,500 | 1,470 | 1,490 | -10 | -0.7% | 10,600 |
| 2005/03/29 | 1,505 | 1,520 | 1,490 | 1,500 | -5 | -0.3% | 5,800 |
| 2005/03/28 | 1,475 | 1,530 | 1,475 | 1,505 | -35 | -2.3% | 10,400 |
| 2005/03/25 | 1,525 | 1,540 | 1,510 | 1,540 | +20 | +1.3% | 15,600 |
| 2005/03/24 | 1,515 | 1,535 | 1,510 | 1,520 | ±0 | ±0% | 11,600 |
| 2005/03/23 | 1,525 | 1,540 | 1,510 | 1,520 | -15 | -1% | 15,400 |
| 2005/03/22 | 1,530 | 1,540 | 1,525 | 1,535 | +5 | +0.3% | 11,200 |
| 2005/03/18 | 1,535 | 1,550 | 1,530 | 1,530 | -20 | -1.3% | 13,800 |
| 2005/03/17 | 1,540 | 1,560 | 1,530 | 1,550 | ±0 | ±0% | 13,600 |
| 2005/03/16 | 1,540 | 1,565 | 1,540 | 1,550 | +10 | +0.6% | 9,200 |
| 2005/03/15 | 1,545 | 1,560 | 1,540 | 1,540 | ±0 | ±0% | 13,400 |
| 2005/03/14 | 1,590 | 1,590 | 1,540 | 1,540 | -35 | -2.2% | 23,200 |
| 2005/03/11 | 1,550 | 1,575 | 1,540 | 1,575 | +40 | +2.6% | 37,000 |
| 2005/03/10 | 1,525 | 1,570 | 1,525 | 1,535 | +15 | +1% | 41,200 |
| 2005/03/09 | 1,570 | 1,570 | 1,520 | 1,520 | -25 | -1.6% | 19,200 |
| 2005/03/08 | 1,535 | 1,575 | 1,520 | 1,545 | +25 | +1.6% | 40,600 |
| 2005/03/07 | 1,520 | 1,535 | 1,505 | 1,520 | +30 | +2% | 18,200 |
| 2005/03/04 | 1,480 | 1,540 | 1,470 | 1,490 | +15 | +1% | 36,800 |
| 2005/03/03 | 1,475 | 1,480 | 1,465 | 1,475 | -5 | -0.3% | 11,600 |
| 2005/03/02 | 1,490 | 1,490 | 1,465 | 1,480 | -10 | -0.7% | 27,000 |
| 2005/03/01 | 1,450 | 1,490 | 1,450 | 1,490 | +35 | +2.4% | 19,800 |
| 2005/02/28 | 1,425 | 1,455 | 1,420 | 1,455 | +40 | +2.8% | 26,600 |
| 2005/02/25 | 1,395 | 1,420 | 1,395 | 1,415 | +20 | +1.4% | 11,400 |
| 2005/02/24 | 1,395 | 1,400 | 1,385 | 1,395 | ±0 | ±0% | 8,800 |
| 2005/02/23 | 1,400 | 1,405 | 1,390 | 1,395 | -5 | -0.4% | 12,200 |
| 2005/02/22 | 1,405 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 11,000 |
| 2005/02/21 | 1,395 | 1,420 | 1,395 | 1,415 | ±0 | ±0% | 14,000 |
| 2005/02/18 | 1,420 | 1,440 | 1,405 | 1,415 | -5 | -0.4% | 9,000 |
| 2005/02/17 | 1,440 | 1,455 | 1,420 | 1,420 | -30 | -2.1% | 11,800 |
| 2005/02/16 | 1,455 | 1,460 | 1,430 | 1,450 | +5 | +0.3% | 9,400 |
| 2005/02/15 | 1,465 | 1,465 | 1,445 | 1,445 | -10 | -0.7% | 10,600 |
| 2005/02/14 | 1,465 | 1,470 | 1,455 | 1,455 | -5 | -0.3% | 9,800 |
4951～
5000
件表示中 / 6145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 | 133,800円 | +5.7% | +13.1% | 3.36% | 8.88倍 | 1.91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 |
| クロップス | 116,500円 | +6.6% | +13.4% | 2.92% | 6.99倍 | 0.90倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| アステリア | 63,600円 | +10.4% | +11.0% | 1.34% | 13.22倍 | 1.73倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ＣＥＨＤ | 67,100円 | +3.1% | +30.0% | 3.28% | 13.13倍 | 1.56倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| ファブリカＨＤ | 201,400円 | +5.9% | -11.3% | 1.89% | 18.65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 |
市場注目の銘柄
チャート関連のコラム
