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 |
|---|---|---|---|---|---|---|---|
| 2002/03/26 | 1,150 | 1,175 | 1,137.5 | 1,175 | +37.5 | +3.3% | 7,200 |
| 2002/03/25 | 1,127.5 | 1,175 | 1,127.5 | 1,137.5 | - | - | 4,800 |
| 2002/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/20 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,600 |
| 2002/03/19 | 1,125 | 1,125 | 1,100 | 1,100 | - | - | 1,600 |
| 2002/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/15 | 1,185 | 1,185 | 1,185 | 1,185 | - | - | 400 |
| 2002/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/13 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | +60 | +5.3% | 800 |
| 2002/03/12 | 1,145 | 1,145 | 1,125 | 1,127.5 | -17.5 | -1.5% | 4,400 |
| 2002/03/11 | 1,145 | 1,145 | 1,145 | 1,145 | +52.5 | +4.8% | 800 |
| 2002/03/08 | 1,092.5 | 1,092.5 | 1,092.5 | 1,092.5 | +10 | +0.9% | 400 |
| 2002/03/07 | 1,085 | 1,112.5 | 1,082.5 | 1,082.5 | +2.5 | +0.2% | 2,400 |
| 2002/03/06 | 1,082.5 | 1,082.5 | 1,080 | 1,080 | +5 | +0.5% | 800 |
| 2002/03/05 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 1,600 |
| 2002/03/04 | 1,075 | 1,075 | 1,075 | 1,075 | -2.5 | -0.2% | 1,600 |
| 2002/03/01 | 1,087.5 | 1,087.5 | 1,077.5 | 1,077.5 | +2.5 | +0.2% | 1,600 |
| 2002/02/28 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 2,800 |
| 2002/02/27 | 1,100 | 1,100 | 1,075 | 1,075 | -22.5 | -2.1% | 3,200 |
| 2002/02/26 | 1,125 | 1,125 | 1,097.5 | 1,097.5 | -27.5 | -2.4% | 2,800 |
| 2002/02/25 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,200 |
| 2002/02/22 | 1,150 | 1,150 | 1,125 | 1,125 | -50 | -4.3% | 2,000 |
| 2002/02/21 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 400 |
| 2002/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/19 | 1,197.5 | 1,197.5 | 1,175 | 1,175 | -25 | -2.1% | 1,200 |
| 2002/02/18 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2002/02/15 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2002/02/14 | 1,250 | 1,250 | 1,200 | 1,200 | -75 | -5.9% | 3,600 |
| 2002/02/13 | 1,277.5 | 1,277.5 | 1,275 | 1,275 | -5 | -0.4% | 800 |
| 2002/02/12 | 1,325 | 1,325 | 1,275 | 1,280 | -45 | -3.4% | 2,400 |
| 2002/02/08 | 1,350 | 1,350 | 1,325 | 1,325 | -25 | -1.9% | 2,000 |
| 2002/02/07 | 1,347.5 | 1,350 | 1,347.5 | 1,350 | -25 | -1.8% | 800 |
| 2002/02/06 | 1,425 | 1,425 | 1,375 | 1,375 | - | - | 4,400 |
| 2002/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/04 | 1,425 | 1,425 | 1,425 | 1,425 | -25 | -1.7% | 800 |
| 2002/02/01 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 400 |
| 2002/01/31 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,200 |
| 2002/01/30 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 1,200 |
| 2002/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/24 | 1,475 | 1,475 | 1,450 | 1,450 | -25 | -1.7% | 2,000 |
| 2002/01/23 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 4,400 |
| 2002/01/22 | 1,475 | 1,475 | 1,475 | 1,475 | -25 | -1.7% | 800 |
| 2002/01/21 | 1,500 | 1,500 | 1,500 | 1,500 | -12.5 | -0.8% | 1,600 |
| 2002/01/18 | 1,512.5 | 1,512.5 | 1,512.5 | 1,512.5 | - | - | 1,200 |
| 2002/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/15 | 1,500 | 1,500 | 1,425 | 1,425 | -25 | -1.7% | 2,800 |
| 2002/01/11 | 1,500 | 1,500 | 1,450 | 1,450 | - | - | 800 |
5651～
5700
件表示中 / 6086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 | 135,900円 | -4.5% | -22.8% | 3.31% | 9.97倍 | 2.10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 |
| フレクト | 188,400円 | +17.9% | +25.7% | 0.00% | 20.30倍 | 5.13倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| Ｊストリーム | 40,400円 | +4.1% | +51.5% | 3.47% | 20.17倍 | 0.97倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| Ｚｅｎｍｕ | 963,000円 | +31.2% | +72.6% | 0.00% | 79.51倍 | 54.49倍 |
|
- |
| ＡＩｉｎｓｉｄｅ | 287,600円 | +12.7% | -9.1% | 0.00% | 50.72倍 | 2.23倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
市場注目の銘柄
チャート関連のコラム
