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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,002 | 1,002 | 999 | 1,000 | -3 | -0.3% | 4,200 |
| 2022/08/22 | 1,001 | 1,003 | 1,000 | 1,003 | +3 | +0.3% | 3,200 |
| 2022/08/19 | 1,002 | 1,004 | 999 | 1,000 | -3 | -0.3% | 9,300 |
| 2022/08/18 | 1,005 | 1,007 | 1,003 | 1,003 | -2 | -0.2% | 1,800 |
| 2022/08/17 | 1,005 | 1,008 | 1,004 | 1,005 | ±0 | ±0% | 2,700 |
| 2022/08/16 | 1,006 | 1,006 | 1,000 | 1,005 | -1 | -0.1% | 7,900 |
| 2022/08/15 | 1,010 | 1,010 | 1,003 | 1,006 | -3 | -0.3% | 8,300 |
| 2022/08/12 | 1,004 | 1,009 | 1,003 | 1,009 | +8 | +0.8% | 7,200 |
| 2022/08/10 | 1,000 | 1,004 | 1,000 | 1,001 | +1 | +0.1% | 1,800 |
| 2022/08/09 | 1,000 | 1,004 | 1,000 | 1,000 | ±0 | ±0% | 2,600 |
| 2022/08/08 | 1,001 | 1,002 | 998 | 1,000 | -1 | -0.1% | 8,600 |
| 2022/08/05 | 1,000 | 1,003 | 1,000 | 1,001 | ±0 | ±0% | 4,200 |
| 2022/08/04 | 1,003 | 1,006 | 1,000 | 1,001 | -2 | -0.2% | 5,500 |
| 2022/08/03 | 1,006 | 1,011 | 1,003 | 1,003 | -1 | -0.1% | 4,100 |
| 2022/08/02 | 1,015 | 1,019 | 1,004 | 1,004 | -10 | -1% | 8,800 |
| 2022/08/01 | 1,014 | 1,015 | 1,006 | 1,014 | +4 | +0.4% | 5,000 |
| 2022/07/29 | 1,009 | 1,011 | 1,002 | 1,010 | +5 | +0.5% | 10,000 |
| 2022/07/28 | 1,010 | 1,012 | 1,005 | 1,005 | -3 | -0.3% | 3,700 |
| 2022/07/27 | 1,009 | 1,013 | 1,008 | 1,008 | -1 | -0.1% | 2,100 |
| 2022/07/26 | 1,010 | 1,014 | 1,008 | 1,009 | -2 | -0.2% | 2,000 |
| 2022/07/25 | 1,004 | 1,011 | 1,004 | 1,011 | +7 | +0.7% | 1,200 |
| 2022/07/22 | 1,009 | 1,013 | 1,004 | 1,004 | -5 | -0.5% | 9,700 |
| 2022/07/21 | 1,006 | 1,009 | 1,004 | 1,009 | +5 | +0.5% | 1,000 |
| 2022/07/20 | 1,005 | 1,008 | 1,003 | 1,004 | +4 | +0.4% | 3,100 |
| 2022/07/19 | 1,001 | 1,007 | 1,000 | 1,000 | -1 | -0.1% | 5,200 |
| 2022/07/15 | 1,002 | 1,009 | 1,001 | 1,001 | -3 | -0.3% | 3,500 |
| 2022/07/14 | 1,003 | 1,013 | 1,003 | 1,004 | +2 | +0.2% | 1,800 |
| 2022/07/13 | 1,008 | 1,018 | 1,002 | 1,002 | -5 | -0.5% | 2,400 |
| 2022/07/12 | 1,007 | 1,018 | 1,007 | 1,007 | -6 | -0.6% | 2,500 |
| 2022/07/11 | 1,012 | 1,013 | 1,004 | 1,013 | +1 | +0.1% | 6,500 |
| 2022/07/08 | 1,014 | 1,018 | 1,012 | 1,012 | -3 | -0.3% | 4,600 |
| 2022/07/07 | 1,017 | 1,017 | 1,014 | 1,015 | +1 | +0.1% | 2,200 |
| 2022/07/06 | 1,017 | 1,017 | 1,014 | 1,014 | -3 | -0.3% | 2,100 |
| 2022/07/05 | 1,023 | 1,023 | 1,017 | 1,017 | -6 | -0.6% | 2,500 |
| 2022/07/04 | 1,023 | 1,023 | 1,016 | 1,023 | +10 | +1% | 2,700 |
| 2022/07/01 | 1,017 | 1,023 | 1,013 | 1,013 | -4 | -0.4% | 3,900 |
| 2022/06/30 | 1,028 | 1,028 | 1,017 | 1,017 | -8 | -0.8% | 8,100 |
| 2022/06/29 | 1,021 | 1,025 | 1,010 | 1,025 | +30 | +3% | 46,000 |
| 2022/06/28 | 1,002 | 1,002 | 986 | 995 | +1 | +0.1% | 4,500 |
| 2022/06/27 | 1,000 | 1,000 | 988 | 994 | +1 | +0.1% | 2,400 |
| 2022/06/24 | 988 | 1,000 | 988 | 993 | -7 | -0.7% | 5,300 |
| 2022/06/23 | 1,000 | 1,005 | 996 | 1,000 | -5 | -0.5% | 1,500 |
| 2022/06/22 | 993 | 1,005 | 993 | 1,005 | +5 | +0.5% | 2,500 |
| 2022/06/21 | 988 | 1,003 | 988 | 1,000 | +12 | +1.2% | 2,900 |
| 2022/06/20 | 988 | 1,005 | 986 | 988 | -7 | -0.7% | 2,700 |
| 2022/06/17 | 994 | 1,000 | 989 | 995 | -6 | -0.6% | 3,400 |
| 2022/06/16 | 998 | 1,006 | 996 | 1,001 | +3 | +0.3% | 3,100 |
| 2022/06/15 | 995 | 998 | 990 | 998 | +5 | +0.5% | 2,300 |
| 2022/06/14 | 998 | 1,009 | 993 | 993 | -11 | -1.1% | 6,900 |
| 2022/06/13 | 1,007 | 1,007 | 1,000 | 1,004 | -6 | -0.6% | 2,900 |
651～
700
件表示中 / 6087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 | 2.11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 |
| イーソル | 56,700円 | +6.7% | -18.7% | 0.97% | 15.82倍 | 2.16倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| くふうＣ | 18,900円 | -9.9% | -39.9% | 0.00% | 113.17倍 | 1.05倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| ＩＸナレッジ | 101,300円 | +2.2% | +4.5% | 3.95% | 7.97倍 | 1.05倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| ＢＳＮメディア | 181,000円 | +2.1% | +6.2% | 0.77% | 11.36倍 | 0.51倍 |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
市場注目の銘柄
チャート関連のコラム
