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 |
|---|---|---|---|---|---|---|---|
| 2024/09/12 | 1,430 | 1,430 | 1,402 | 1,405 | -26 | -1.8% | 2,400 |
| 2024/09/11 | 1,451 | 1,474 | 1,431 | 1,431 | -23 | -1.6% | 1,300 |
| 2024/09/10 | 1,479 | 1,485 | 1,454 | 1,454 | ±0 | ±0% | 2,600 |
| 2024/09/09 | 1,474 | 1,478 | 1,431 | 1,454 | -20 | -1.4% | 1,600 |
| 2024/09/06 | 1,451 | 1,478 | 1,451 | 1,474 | +23 | +1.6% | 1,900 |
| 2024/09/05 | 1,445 | 1,462 | 1,435 | 1,451 | +6 | +0.4% | 1,200 |
| 2024/09/04 | 1,463 | 1,464 | 1,435 | 1,445 | -28 | -1.9% | 1,400 |
| 2024/09/03 | 1,469 | 1,489 | 1,461 | 1,473 | -6 | -0.4% | 5,300 |
| 2024/09/02 | 1,481 | 1,482 | 1,449 | 1,479 | +13 | +0.9% | 2,800 |
| 2024/08/30 | 1,429 | 1,466 | 1,405 | 1,466 | +67 | +4.8% | 4,100 |
| 2024/08/29 | 1,467 | 1,467 | 1,399 | 1,399 | -43 | -3% | 4,100 |
| 2024/08/28 | 1,427 | 1,468 | 1,427 | 1,442 | +15 | +1.1% | 2,000 |
| 2024/08/27 | 1,433 | 1,452 | 1,425 | 1,427 | -2 | -0.1% | 2,700 |
| 2024/08/26 | 1,416 | 1,437 | 1,416 | 1,429 | +14 | +1% | 3,400 |
| 2024/08/23 | 1,420 | 1,426 | 1,414 | 1,415 | -5 | -0.4% | 1,400 |
| 2024/08/22 | 1,420 | 1,420 | 1,420 | 1,420 | +6 | +0.4% | 400 |
| 2024/08/21 | 1,421 | 1,428 | 1,408 | 1,414 | -15 | -1% | 1,200 |
| 2024/08/20 | 1,414 | 1,439 | 1,406 | 1,429 | +19 | +1.3% | 2,900 |
| 2024/08/19 | 1,409 | 1,420 | 1,409 | 1,410 | ±0 | ±0% | 500 |
| 2024/08/16 | 1,447 | 1,458 | 1,410 | 1,410 | -37 | -2.6% | 3,700 |
| 2024/08/15 | 1,469 | 1,488 | 1,447 | 1,447 | -22 | -1.5% | 1,800 |
| 2024/08/14 | 1,513 | 1,513 | 1,465 | 1,469 | -30 | -2% | 700 |
| 2024/08/13 | 1,458 | 1,532 | 1,442 | 1,499 | +41 | +2.8% | 8,200 |
| 2024/08/09 | 1,439 | 1,458 | 1,429 | 1,458 | +19 | +1.3% | 1,300 |
| 2024/08/08 | 1,377 | 1,459 | 1,377 | 1,439 | +62 | +4.5% | 3,700 |
| 2024/08/07 | 1,465 | 1,467 | 1,377 | 1,377 | +37 | +2.8% | 3,200 |
| 2024/08/06 | 1,337 | 1,367 | 1,337 | 1,340 | +3 | +0.2% | 2,900 |
| 2024/08/05 | 1,462 | 1,462 | 1,307 | 1,337 | -132 | -9% | 6,500 |
| 2024/08/02 | 1,499 | 1,499 | 1,467 | 1,469 | -31 | -2.1% | 5,300 |
| 2024/08/01 | 1,540 | 1,540 | 1,477 | 1,500 | -24 | -1.6% | 9,200 |
| 2024/07/31 | 1,500 | 1,531 | 1,468 | 1,524 | +44 | +3% | 22,400 |
| 2024/07/30 | 1,486 | 1,588 | 1,472 | 1,480 | -24 | -1.6% | 28,700 |
| 2024/07/29 | 1,500 | 1,504 | 1,492 | 1,504 | +5 | +0.3% | 2,900 |
| 2024/07/26 | 1,496 | 1,500 | 1,485 | 1,499 | -2 | -0.1% | 1,000 |
| 2024/07/25 | 1,500 | 1,502 | 1,473 | 1,501 | ±0 | ±0% | 2,900 |
| 2024/07/24 | 1,495 | 1,503 | 1,470 | 1,501 | -4 | -0.3% | 3,000 |
| 2024/07/23 | 1,460 | 1,505 | 1,460 | 1,505 | +38 | +2.6% | 3,000 |
| 2024/07/22 | 1,466 | 1,470 | 1,466 | 1,467 | -13 | -0.9% | 600 |
| 2024/07/19 | 1,479 | 1,490 | 1,472 | 1,480 | ±0 | ±0% | 2,800 |
| 2024/07/18 | 1,427 | 1,480 | 1,427 | 1,480 | +23 | +1.6% | 2,800 |
| 2024/07/17 | 1,449 | 1,475 | 1,436 | 1,457 | -7 | -0.5% | 14,700 |
| 2024/07/16 | 1,466 | 1,467 | 1,456 | 1,464 | +9 | +0.6% | 1,800 |
| 2024/07/12 | 1,431 | 1,462 | 1,428 | 1,455 | +24 | +1.7% | 4,000 |
| 2024/07/11 | 1,449 | 1,461 | 1,371 | 1,431 | -18 | -1.2% | 14,800 |
| 2024/07/10 | 1,475 | 1,487 | 1,436 | 1,449 | -20 | -1.4% | 14,700 |
| 2024/07/09 | 1,479 | 1,486 | 1,458 | 1,469 | -18 | -1.2% | 6,400 |
| 2024/07/08 | 1,499 | 1,499 | 1,481 | 1,487 | +5 | +0.3% | 3,200 |
| 2024/07/05 | 1,471 | 1,491 | 1,471 | 1,482 | +11 | +0.7% | 3,100 |
| 2024/07/04 | 1,482 | 1,494 | 1,465 | 1,471 | -1 | -0.1% | 2,300 |
| 2024/07/03 | 1,486 | 1,499 | 1,472 | 1,472 | -15 | -1% | 2,700 |
51～
100
件表示中 / 5993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 | 140,400円 | -4.5% | -22.8% | 3.21% | 10.30倍 | 2.18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 |
| テクノロジー | 69,200円 | +98.5% | +103.7% | 0.00% | 48.60倍 | 12.20倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| 大興通 | 84,300円 | -5.5% | -24.3% | 3.56% | 7.61倍 | 0.93倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| ブロバンタワ | 18,800円 | +0.1% | - | 1.06% | 37.23倍 | 1.32倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| シンクロフード | 41,200円 | +16.6% | +21.6% | 2.43% | 12.59倍 | 2.47倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
市場注目の銘柄
チャート関連のコラム
