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 |
|---|---|---|---|---|---|---|---|
| 2002/01/23 | 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 |
| 2002/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/09 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,600 |
| 2002/01/08 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 800 |
| 2002/01/07 | 1,475 | 1,475 | 1,450 | 1,450 | - | - | 1,600 |
| 2002/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/28 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 400 |
| 2001/12/27 | 1,487.5 | 1,487.5 | 1,475 | 1,475 | -12.5 | -0.8% | 2,800 |
| 2001/12/26 | 1,500 | 1,502.5 | 1,487.5 | 1,487.5 | ±0 | ±0% | 12,400 |
| 2001/12/25 | 1,485 | 1,487.5 | 1,482.5 | 1,487.5 | +5 | +0.3% | 3,200 |
| 2001/12/21 | 1,477.5 | 1,487.5 | 1,477.5 | 1,482.5 | +7.5 | +0.5% | 6,800 |
| 2001/12/20 | 1,475 | 1,475 | 1,475 | 1,475 | - | - | 2,000 |
| 2001/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/18 | 1,475 | 1,475 | 1,475 | 1,475 | -12.5 | -0.8% | 1,200 |
| 2001/12/17 | 1,475 | 1,487.5 | 1,475 | 1,487.5 | +12.5 | +0.8% | 4,400 |
| 2001/12/14 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 1,600 |
| 2001/12/13 | 1,490 | 1,490 | 1,475 | 1,475 | -2.5 | -0.2% | 11,200 |
| 2001/12/12 | 1,500 | 1,500 | 1,477.5 | 1,477.5 | ±0 | ±0% | 10,000 |
| 2001/12/11 | 1,477.5 | 1,477.5 | 1,477.5 | 1,477.5 | ±0 | ±0% | 800 |
| 2001/12/10 | 1,477.5 | 1,477.5 | 1,477.5 | 1,477.5 | +2.5 | +0.2% | 2,000 |
| 2001/12/07 | 1,475 | 1,475 | 1,475 | 1,475 | - | - | 1,600 |
| 2001/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/05 | 1,475 | 1,475 | 1,450 | 1,450 | -25 | -1.7% | 1,600 |
| 2001/12/04 | 1,480 | 1,480 | 1,475 | 1,475 | - | - | 2,800 |
| 2001/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/29 | 1,487.5 | 1,487.5 | 1,482.5 | 1,482.5 | -5 | -0.3% | 800 |
| 2001/11/28 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | +12.5 | +0.8% | 400 |
| 2001/11/27 | 1,500 | 1,500 | 1,475 | 1,475 | -25 | -1.7% | 2,400 |
| 2001/11/26 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,200 |
| 2001/11/22 | 1,525 | 1,525 | 1,500 | 1,500 | -30 | -2% | 2,000 |
| 2001/11/21 | 1,530 | 1,530 | 1,530 | 1,530 | +2.5 | +0.2% | 800 |
| 2001/11/20 | 1,530 | 1,530 | 1,527.5 | 1,527.5 | -2.5 | -0.2% | 1,600 |
| 2001/11/19 | 1,530 | 1,530 | 1,530 | 1,530 | +5 | +0.3% | 400 |
| 2001/11/16 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 400 |
| 2001/11/15 | 1,525 | 1,525 | 1,525 | 1,525 | - | - | 400 |
| 2001/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/12 | 1,525 | 1,525 | 1,525 | 1,525 | - | - | 800 |
| 2001/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/08 | 1,550 | 1,550 | 1,537.5 | 1,537.5 | +10 | +0.7% | 1,200 |
| 2001/11/07 | 1,525 | 1,527.5 | 1,525 | 1,527.5 | +27.5 | +1.8% | 800 |
| 2001/11/06 | 1,525 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 800 |
5751～
5800
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
