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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,005 | 1,005 | 996 | 998 | -1 | -0.1% | 3,400 |
| 2022/11/02 | 1,002 | 1,003 | 997 | 999 | -2 | -0.2% | 5,000 |
| 2022/11/01 | 997 | 1,003 | 991 | 1,001 | +8 | +0.8% | 2,700 |
| 2022/10/31 | 999 | 1,000 | 984 | 993 | +9 | +0.9% | 14,800 |
| 2022/10/28 | 1,003 | 1,014 | 984 | 984 | -15 | -1.5% | 71,700 |
| 2022/10/27 | 1,005 | 1,005 | 998 | 999 | -6 | -0.6% | 5,200 |
| 2022/10/26 | 1,004 | 1,005 | 998 | 1,005 | +4 | +0.4% | 5,200 |
| 2022/10/25 | 990 | 1,004 | 990 | 1,001 | +11 | +1.1% | 5,800 |
| 2022/10/24 | 1,000 | 1,000 | 990 | 990 | -4 | -0.4% | 6,700 |
| 2022/10/21 | 997 | 998 | 993 | 994 | -2 | -0.2% | 3,700 |
| 2022/10/20 | 994 | 996 | 982 | 996 | +6 | +0.6% | 6,100 |
| 2022/10/19 | 994 | 995 | 981 | 990 | +2 | +0.2% | 10,800 |
| 2022/10/18 | 988 | 996 | 986 | 988 | +5 | +0.5% | 8,200 |
| 2022/10/17 | 987 | 987 | 979 | 983 | -4 | -0.4% | 6,200 |
| 2022/10/14 | 983 | 988 | 978 | 987 | +11 | +1.1% | 8,000 |
| 2022/10/13 | 983 | 984 | 976 | 976 | -7 | -0.7% | 11,900 |
| 2022/10/12 | 993 | 993 | 980 | 983 | -10 | -1% | 6,400 |
| 2022/10/11 | 990 | 993 | 983 | 993 | +2 | +0.2% | 9,500 |
| 2022/10/07 | 994 | 999 | 986 | 991 | -3 | -0.3% | 14,000 |
| 2022/10/06 | 990 | 1,000 | 989 | 994 | -1 | -0.1% | 15,900 |
| 2022/10/05 | 997 | 1,002 | 994 | 995 | -2 | -0.2% | 5,000 |
| 2022/10/04 | 996 | 1,003 | 996 | 997 | -6 | -0.6% | 4,800 |
| 2022/10/03 | 1,000 | 1,003 | 993 | 1,003 | +3 | +0.3% | 9,900 |
| 2022/09/30 | 998 | 1,001 | 993 | 1,000 | +2 | +0.2% | 9,900 |
| 2022/09/29 | 998 | 1,002 | 989 | 998 | -7 | -0.7% | 21,900 |
| 2022/09/28 | 1,000 | 1,005 | 996 | 1,005 | +7 | +0.7% | 26,000 |
| 2022/09/27 | 1,000 | 1,002 | 998 | 998 | +1 | +0.1% | 13,200 |
| 2022/09/26 | 1,000 | 1,002 | 995 | 997 | -2 | -0.2% | 46,900 |
| 2022/09/22 | 1,000 | 1,002 | 999 | 999 | -1 | -0.1% | 14,200 |
| 2022/09/21 | 1,000 | 1,003 | 1,000 | 1,000 | -3 | -0.3% | 7,900 |
| 2022/09/20 | 1,000 | 1,004 | 1,000 | 1,003 | +4 | +0.4% | 51,900 |
| 2022/09/16 | 1,000 | 1,003 | 999 | 999 | -1 | -0.1% | 7,500 |
| 2022/09/15 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 2,600 |
| 2022/09/14 | 999 | 1,002 | 999 | 1,000 | ±0 | ±0% | 4,700 |
| 2022/09/13 | 1,000 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 3,300 |
| 2022/09/12 | 1,000 | 1,004 | 1,000 | 1,000 | ±0 | ±0% | 5,000 |
| 2022/09/09 | 1,000 | 1,003 | 1,000 | 1,000 | -3 | -0.3% | 5,900 |
| 2022/09/08 | 1,000 | 1,003 | 1,000 | 1,003 | +3 | +0.3% | 5,300 |
| 2022/09/07 | 1,000 | 1,001 | 999 | 1,000 | ±0 | ±0% | 3,400 |
| 2022/09/06 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 3,800 |
| 2022/09/05 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 1,700 |
| 2022/09/02 | 1,001 | 1,004 | 999 | 1,000 | -1 | -0.1% | 7,200 |
| 2022/09/01 | 1,008 | 1,008 | 1,001 | 1,001 | -7 | -0.7% | 5,400 |
| 2022/08/31 | 1,002 | 1,008 | 1,002 | 1,008 | +1 | +0.1% | 2,700 |
| 2022/08/30 | 1,001 | 1,007 | 1,001 | 1,007 | +6 | +0.6% | 3,400 |
| 2022/08/29 | 1,000 | 1,002 | 1,000 | 1,001 | -2 | -0.2% | 4,200 |
| 2022/08/26 | 1,003 | 1,003 | 1,001 | 1,003 | ±0 | ±0% | 1,600 |
| 2022/08/25 | 1,001 | 1,003 | 1,000 | 1,003 | +3 | +0.3% | 4,100 |
| 2022/08/24 | 1,000 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 3,800 |
| 2022/08/23 | 1,002 | 1,002 | 999 | 1,000 | -3 | -0.3% | 4,200 |
601～
650
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 | 40,300円 | +4.1% | +51.5% | 3.47% | 20.12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 | 960,000円 | +31.2% | +72.6% | 0.00% | 79.26倍 | 54.32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
