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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,275 | 1,290 | 1,265 | 1,290 | -30 | -2.3% | 19,400 |
| 2004/01/28 | 1,320 | 1,320 | 1,290 | 1,320 | -5 | -0.4% | 43,400 |
| 2004/01/27 | 1,340 | 1,345 | 1,305 | 1,325 | ±0 | ±0% | 36,000 |
| 2004/01/26 | 1,355 | 1,355 | 1,315 | 1,325 | +5 | +0.4% | 52,000 |
| 2004/01/23 | 1,305 | 1,320 | 1,285 | 1,320 | +15 | +1.1% | 37,600 |
| 2004/01/22 | 1,310 | 1,315 | 1,285 | 1,305 | ±0 | ±0% | 51,800 |
| 2004/01/21 | 1,325 | 1,340 | 1,285 | 1,305 | -55 | -4% | 65,200 |
| 2004/01/20 | 1,400 | 1,410 | 1,340 | 1,360 | -30 | -2.2% | 92,000 |
| 2004/01/19 | 1,390 | 1,410 | 1,370 | 1,390 | +50 | +3.7% | 125,400 |
| 2004/01/16 | 1,370 | 1,370 | 1,330 | 1,340 | -30 | -2.2% | 72,600 |
| 2004/01/15 | 1,315 | 1,380 | 1,310 | 1,370 | +65 | +5% | 176,400 |
| 2004/01/14 | 1,315 | 1,315 | 1,290 | 1,305 | ±0 | ±0% | 57,800 |
| 2004/01/13 | 1,320 | 1,330 | 1,300 | 1,305 | +5 | +0.4% | 83,400 |
| 2004/01/09 | 1,330 | 1,375 | 1,285 | 1,300 | -10 | -0.8% | 193,400 |
| 2004/01/08 | 1,210 | 1,315 | 1,205 | 1,310 | +120 | +10.1% | 265,000 |
| 2004/01/07 | 1,180 | 1,195 | 1,160 | 1,190 | +30 | +2.6% | 24,800 |
| 2004/01/06 | 1,200 | 1,205 | 1,155 | 1,160 | -25 | -2.1% | 27,000 |
| 2004/01/05 | 1,215 | 1,215 | 1,185 | 1,185 | -10 | -0.8% | 26,800 |
| 2003/12/30 | 1,200 | 1,200 | 1,175 | 1,195 | +5 | +0.4% | 36,000 |
| 2003/12/29 | 1,175 | 1,210 | 1,160 | 1,190 | +55 | +4.8% | 54,800 |
| 2003/12/26 | 1,080 | 1,140 | 1,060 | 1,135 | +75 | +7.1% | 18,200 |
| 2003/12/25 | 1,055 | 1,070 | 1,055 | 1,060 | -10 | -0.9% | 29,200 |
| 2003/12/24 | 1,065 | 1,080 | 1,045 | 1,070 | +20 | +1.9% | 13,200 |
| 2003/12/22 | 1,060 | 1,080 | 1,025 | 1,050 | -10 | -0.9% | 30,600 |
| 2003/12/19 | 1,085 | 1,090 | 1,055 | 1,060 | -25 | -2.3% | 18,200 |
| 2003/12/18 | 1,115 | 1,115 | 1,085 | 1,085 | -30 | -2.7% | 14,400 |
| 2003/12/17 | 1,140 | 1,150 | 1,100 | 1,115 | +10 | +0.9% | 16,200 |
| 2003/12/16 | 1,125 | 1,125 | 1,100 | 1,105 | -30 | -2.6% | 12,800 |
| 2003/12/15 | 1,135 | 1,135 | 1,100 | 1,135 | +40 | +3.7% | 28,200 |
| 2003/12/12 | 1,115 | 1,130 | 1,085 | 1,095 | -30 | -2.7% | 28,000 |
| 2003/12/11 | 1,125 | 1,150 | 1,105 | 1,125 | ±0 | ±0% | 10,200 |
| 2003/12/10 | 1,125 | 1,125 | 1,105 | 1,125 | -25 | -2.2% | 24,200 |
| 2003/12/09 | 1,150 | 1,150 | 1,105 | 1,150 | +65 | +6% | 10,200 |
| 2003/12/08 | 1,130 | 1,190 | 1,085 | 1,085 | -105 | -8.8% | 23,400 |
| 2003/12/05 | 1,215 | 1,215 | 1,190 | 1,190 | -30 | -2.5% | 8,600 |
| 2003/12/04 | 1,225 | 1,225 | 1,200 | 1,220 | -10 | -0.8% | 11,800 |
| 2003/12/03 | 1,225 | 1,230 | 1,225 | 1,230 | -10 | -0.8% | 9,400 |
| 2003/12/02 | 1,250 | 1,280 | 1,235 | 1,240 | +15 | +1.2% | 36,600 |
| 2003/12/01 | 1,175 | 1,240 | 1,155 | 1,225 | +25 | +2.1% | 13,200 |
| 2003/11/28 | 1,250 | 1,250 | 1,200 | 1,200 | +20 | +1.7% | 31,800 |
| 2003/11/27 | 1,155 | 1,245 | 1,145 | 1,180 | +50 | +4.4% | 29,200 |
| 2003/11/26 | 1,155 | 1,165 | 1,055 | 1,130 | -15 | -1.3% | 19,200 |
| 2003/11/25 | 1,300 | 1,310 | 1,145 | 1,145 | -95 | -7.7% | 14,800 |
| 2003/11/21 | 1,135 | 1,240 | 1,135 | 1,240 | +145 | +13.2% | 15,000 |
| 2003/11/20 | 1,085 | 1,125 | 1,075 | 1,095 | +50 | +4.8% | 7,200 |
| 2003/11/19 | 1,070 | 1,070 | 1,015 | 1,045 | -5 | -0.5% | 9,200 |
| 2003/11/18 | 975 | 1,050 | 965 | 1,050 | +15 | +1.4% | 20,800 |
| 2003/11/17 | 1,080 | 1,095 | 1,015 | 1,035 | -165 | -13.8% | 27,000 |
| 2003/11/14 | 1,265 | 1,275 | 1,200 | 1,200 | -75 | -5.9% | 15,400 |
| 2003/11/13 | 1,340 | 1,350 | 1,255 | 1,275 | -25 | -1.9% | 10,600 |
5101～
5150
件表示中 / 5990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 | 140,900円 | -4.5% | -22.8% | 3.19% | 10.33倍 | 2.18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 |
| オリコン | 77,500円 | +8.3% | +7.7% | 4.65% | 8.61倍 | 1.94倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| トリプルアイス | 140,000円 | +35.9% | +108.5% | 0.00% | 389.97倍 | 13.76倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| スマートドライ | 185,600円 | +41.7% | +68.4% | 0.00% | 30.00倍 | 15.12倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| テクノロジー | 68,600円 | +98.5% | +103.7% | 0.00% | 48.17倍 | 12.09倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
