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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 1,307 | 1,309 | 1,300 | 1,307 | +1 | +0.1% | 6,300 |
| 2025/04/28 | 1,313 | 1,313 | 1,298 | 1,306 | +6 | +0.5% | 3,300 |
| 2025/04/25 | 1,329 | 1,395 | 1,300 | 1,300 | -29 | -2.2% | 28,200 |
| 2025/04/24 | 1,339 | 1,339 | 1,328 | 1,329 | -10 | -0.7% | 3,000 |
| 2025/04/23 | 1,338 | 1,345 | 1,332 | 1,339 | -9 | -0.7% | 3,000 |
| 2025/04/22 | 1,347 | 1,350 | 1,333 | 1,348 | +1 | +0.1% | 3,200 |
| 2025/04/21 | 1,334 | 1,355 | 1,334 | 1,347 | -12 | -0.9% | 9,900 |
| 2025/04/18 | 1,325 | 1,369 | 1,325 | 1,359 | +8 | +0.6% | 4,000 |
| 2025/04/17 | 1,348 | 1,351 | 1,336 | 1,351 | +2 | +0.1% | 500 |
| 2025/04/16 | 1,336 | 1,350 | 1,324 | 1,349 | +13 | +1% | 3,500 |
| 2025/04/15 | 1,349 | 1,349 | 1,325 | 1,336 | -19 | -1.4% | 1,600 |
| 2025/04/14 | 1,339 | 1,381 | 1,321 | 1,355 | -14 | -1% | 600 |
| 2025/04/11 | 1,370 | 1,370 | 1,369 | 1,369 | +2 | +0.1% | 200 |
| 2025/04/10 | 1,369 | 1,369 | 1,312 | 1,367 | +3 | +0.2% | 800 |
| 2025/04/09 | 1,304 | 1,364 | 1,304 | 1,364 | ±0 | ±0% | 2,900 |
| 2025/04/08 | 1,325 | 1,367 | 1,306 | 1,364 | +73 | +5.7% | 2,000 |
| 2025/04/07 | 1,320 | 1,331 | 1,291 | 1,291 | -59 | -4.4% | 4,600 |
| 2025/04/04 | 1,352 | 1,395 | 1,333 | 1,350 | -2 | -0.1% | 5,800 |
| 2025/04/03 | 1,344 | 1,378 | 1,344 | 1,352 | -32 | -2.3% | 1,000 |
| 2025/04/02 | 1,399 | 1,399 | 1,359 | 1,384 | +9 | +0.7% | 3,000 |
| 2025/04/01 | 1,387 | 1,391 | 1,353 | 1,375 | +8 | +0.6% | 3,000 |
| 2025/03/31 | 1,335 | 1,367 | 1,335 | 1,367 | +2 | +0.1% | 2,800 |
| 2025/03/28 | 1,367 | 1,378 | 1,342 | 1,365 | -24 | -1.7% | 2,500 |
| 2025/03/27 | 1,385 | 1,389 | 1,373 | 1,389 | ±0 | ±0% | 700 |
| 2025/03/26 | 1,374 | 1,390 | 1,369 | 1,389 | +23 | +1.7% | 800 |
| 2025/03/25 | 1,392 | 1,396 | 1,366 | 1,366 | -23 | -1.7% | 1,500 |
| 2025/03/24 | 1,380 | 1,389 | 1,365 | 1,389 | +11 | +0.8% | 900 |
| 2025/03/21 | 1,374 | 1,379 | 1,364 | 1,378 | +4 | +0.3% | 1,300 |
| 2025/03/19 | 1,363 | 1,377 | 1,362 | 1,374 | +17 | +1.3% | 1,300 |
| 2025/03/18 | 1,351 | 1,377 | 1,350 | 1,357 | +1 | +0.1% | 2,100 |
| 2025/03/17 | 1,364 | 1,365 | 1,352 | 1,356 | +6 | +0.4% | 1,500 |
| 2025/03/14 | 1,357 | 1,360 | 1,345 | 1,350 | -11 | -0.8% | 1,500 |
| 2025/03/13 | 1,349 | 1,361 | 1,346 | 1,361 | +24 | +1.8% | 1,300 |
| 2025/03/12 | 1,329 | 1,353 | 1,329 | 1,337 | -12 | -0.9% | 2,200 |
| 2025/03/11 | 1,336 | 1,349 | 1,330 | 1,349 | +13 | +1% | 1,400 |
| 2025/03/10 | 1,355 | 1,355 | 1,334 | 1,336 | -21 | -1.5% | 1,600 |
| 2025/03/07 | 1,346 | 1,357 | 1,327 | 1,357 | - | - | 1,700 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 1,360 | 1,362 | 1,346 | 1,357 | +6 | +0.4% | 600 |
| 2025/03/04 | 1,336 | 1,351 | 1,333 | 1,351 | +1 | +0.1% | 1,700 |
| 2025/03/03 | 1,369 | 1,379 | 1,350 | 1,350 | -5 | -0.4% | 2,200 |
| 2025/02/28 | 1,334 | 1,355 | 1,330 | 1,355 | +5 | +0.4% | 2,300 |
| 2025/02/27 | 1,337 | 1,367 | 1,337 | 1,350 | -13 | -1% | 500 |
| 2025/02/26 | 1,329 | 1,364 | 1,327 | 1,363 | +26 | +1.9% | 1,700 |
| 2025/02/25 | 1,344 | 1,361 | 1,337 | 1,337 | -7 | -0.5% | 1,700 |
| 2025/02/21 | 1,350 | 1,350 | 1,327 | 1,344 | -4 | -0.3% | 800 |
| 2025/02/20 | 1,352 | 1,359 | 1,331 | 1,348 | -4 | -0.3% | 4,200 |
| 2025/02/19 | 1,352 | 1,359 | 1,352 | 1,352 | -8 | -0.6% | 700 |
| 2025/02/18 | 1,365 | 1,365 | 1,349 | 1,360 | -1 | -0.1% | 1,600 |
| 2025/02/17 | 1,358 | 1,365 | 1,347 | 1,361 | +16 | +1.2% | 3,100 |
51～
100
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
