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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 1,002 | 1,002 | 995 | 997 | -3 | -0.3% | 3,300 |
| 2022/11/15 | 1,002 | 1,003 | 999 | 1,000 | ±0 | ±0% | 4,000 |
| 2022/11/14 | 1,005 | 1,005 | 1,000 | 1,000 | +2 | +0.2% | 1,600 |
| 2022/11/11 | 999 | 1,001 | 996 | 998 | +1 | +0.1% | 3,700 |
| 2022/11/10 | 1,001 | 1,003 | 997 | 997 | -4 | -0.4% | 2,100 |
| 2022/11/09 | 995 | 1,001 | 995 | 1,001 | -1 | -0.1% | 2,900 |
| 2022/11/08 | 1,004 | 1,004 | 998 | 1,002 | -2 | -0.2% | 2,800 |
| 2022/11/07 | 1,005 | 1,005 | 998 | 1,004 | +6 | +0.6% | 3,100 |
| 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 |
651～
700
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
