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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,451 | 1,499 | 1,431 | 1,443 | -8 | -0.6% | 9,200 |
| 2025/01/20 | 1,467 | 1,498 | 1,451 | 1,451 | -10 | -0.7% | 4,500 |
| 2025/01/17 | 1,453 | 1,513 | 1,453 | 1,461 | -12 | -0.8% | 4,500 |
| 2025/01/16 | 1,468 | 1,514 | 1,468 | 1,473 | -21 | -1.4% | 2,200 |
| 2025/01/15 | 1,479 | 1,518 | 1,479 | 1,494 | -25 | -1.6% | 1,900 |
| 2025/01/14 | 1,522 | 1,522 | 1,505 | 1,519 | -2 | -0.1% | 800 |
| 2025/01/10 | 1,500 | 1,524 | 1,498 | 1,521 | +41 | +2.8% | 6,000 |
| 2025/01/09 | 1,491 | 1,508 | 1,480 | 1,480 | -14 | -0.9% | 1,700 |
| 2025/01/08 | 1,500 | 1,510 | 1,494 | 1,494 | -3 | -0.2% | 1,700 |
| 2025/01/07 | 1,500 | 1,518 | 1,497 | 1,497 | -8 | -0.5% | 1,200 |
| 2025/01/06 | 1,528 | 1,528 | 1,503 | 1,505 | -14 | -0.9% | 2,400 |
| 2024/12/30 | 1,501 | 1,519 | 1,500 | 1,519 | +14 | +0.9% | 2,300 |
| 2024/12/27 | 1,498 | 1,509 | 1,495 | 1,505 | +7 | +0.5% | 1,400 |
| 2024/12/26 | 1,497 | 1,498 | 1,455 | 1,498 | +1 | +0.1% | 1,400 |
| 2024/12/25 | 1,465 | 1,497 | 1,455 | 1,497 | +43 | +3% | 1,300 |
| 2024/12/24 | 1,467 | 1,496 | 1,452 | 1,454 | -21 | -1.4% | 800 |
| 2024/12/23 | 1,490 | 1,497 | 1,472 | 1,475 | -17 | -1.1% | 2,000 |
| 2024/12/20 | 1,501 | 1,501 | 1,490 | 1,492 | -17 | -1.1% | 1,100 |
| 2024/12/19 | 1,493 | 1,509 | 1,493 | 1,509 | -1 | -0.1% | 500 |
| 2024/12/18 | 1,498 | 1,510 | 1,498 | 1,510 | ±0 | ±0% | 500 |
| 2024/12/17 | 1,496 | 1,510 | 1,495 | 1,510 | +3 | +0.2% | 700 |
| 2024/12/16 | 1,506 | 1,507 | 1,500 | 1,507 | +1 | +0.1% | 800 |
| 2024/12/13 | 1,488 | 1,506 | 1,488 | 1,506 | +8 | +0.5% | 1,000 |
| 2024/12/12 | 1,507 | 1,507 | 1,485 | 1,498 | -5 | -0.3% | 700 |
| 2024/12/11 | 1,509 | 1,516 | 1,500 | 1,503 | +9 | +0.6% | 4,600 |
| 2024/12/10 | 1,485 | 1,495 | 1,484 | 1,494 | +14 | +0.9% | 2,900 |
| 2024/12/09 | 1,485 | 1,485 | 1,470 | 1,480 | -1 | -0.1% | 400 |
| 2024/12/06 | 1,431 | 1,493 | 1,431 | 1,481 | +31 | +2.1% | 1,500 |
| 2024/12/05 | 1,450 | 1,450 | 1,450 | 1,450 | -29 | -2% | 100 |
| 2024/12/04 | 1,460 | 1,492 | 1,459 | 1,479 | -8 | -0.5% | 3,000 |
| 2024/12/03 | 1,450 | 1,490 | 1,448 | 1,487 | +38 | +2.6% | 4,200 |
| 2024/12/02 | 1,427 | 1,449 | 1,427 | 1,449 | +37 | +2.6% | 2,700 |
| 2024/11/29 | 1,402 | 1,412 | 1,391 | 1,412 | +10 | +0.7% | 900 |
| 2024/11/28 | 1,400 | 1,406 | 1,389 | 1,402 | -2 | -0.1% | 500 |
| 2024/11/27 | 1,397 | 1,404 | 1,386 | 1,404 | +7 | +0.5% | 2,000 |
| 2024/11/26 | 1,396 | 1,405 | 1,396 | 1,397 | +1 | +0.1% | 1,100 |
| 2024/11/25 | 1,400 | 1,418 | 1,396 | 1,396 | -13 | -0.9% | 2,200 |
| 2024/11/22 | 1,409 | 1,427 | 1,409 | 1,409 | -30 | -2.1% | 1,200 |
| 2024/11/21 | 1,432 | 1,439 | 1,412 | 1,439 | +37 | +2.6% | 1,400 |
| 2024/11/20 | 1,400 | 1,411 | 1,400 | 1,402 | +7 | +0.5% | 800 |
| 2024/11/19 | 1,388 | 1,399 | 1,388 | 1,395 | -23 | -1.6% | 2,300 |
| 2024/11/18 | 1,400 | 1,421 | 1,400 | 1,418 | +18 | +1.3% | 1,000 |
| 2024/11/15 | 1,380 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 1,600 |
| 2024/11/14 | 1,400 | 1,400 | 1,375 | 1,380 | -34 | -2.4% | 1,100 |
| 2024/11/13 | 1,403 | 1,435 | 1,403 | 1,414 | +7 | +0.5% | 1,700 |
| 2024/11/12 | 1,405 | 1,424 | 1,405 | 1,407 | +4 | +0.3% | 1,800 |
| 2024/11/11 | 1,470 | 1,478 | 1,403 | 1,403 | +1 | +0.1% | 2,900 |
| 2024/11/08 | 1,425 | 1,470 | 1,402 | 1,402 | -11 | -0.8% | 2,800 |
| 2024/11/07 | 1,371 | 1,413 | 1,371 | 1,413 | +12 | +0.9% | 800 |
| 2024/11/06 | 1,402 | 1,418 | 1,372 | 1,401 | +1 | +0.1% | 1,700 |
51～
100
件表示中 / 6077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 | 135,000円 | -4.5% | -22.8% | 3.33% | 9.90倍 | 2.09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 |
| ｔｒｉｐｌａ | 192,100円 | +48.4% | +114.6% | 0.00% | 27.99倍 | 10.56倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| テクノロジー | 66,000円 | +43.4% | +48.8% | 0.00% | 20.23倍 | 8.90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 |
| エネチェンジ | 25,700円 | +48.4% | - | 0.00% | - | 14.17倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| ウォンテッドリ | 115,100円 | +5.3% | +0.1% | 1.74% | 10.52倍 | 2.74倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
市場注目の銘柄
チャート関連のコラム
