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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/02 | 1,508 | 1,508 | 1,485 | 1,487 | -1 | -0.1% | 1,300 |
| 2024/07/01 | 1,500 | 1,510 | 1,488 | 1,488 | -9 | -0.6% | 3,400 |
| 2024/06/28 | 1,495 | 1,499 | 1,490 | 1,497 | -3 | -0.2% | 1,100 |
| 2024/06/27 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 10,000 |
| 2024/06/26 | 1,502 | 1,502 | 1,500 | 1,500 | +17 | +1.1% | 500 |
| 2024/06/25 | 1,496 | 1,500 | 1,483 | 1,483 | -13 | -0.9% | 4,800 |
| 2024/06/24 | 1,498 | 1,500 | 1,488 | 1,496 | ±0 | ±0% | 2,500 |
| 2024/06/21 | 1,487 | 1,505 | 1,487 | 1,496 | -4 | -0.3% | 1,800 |
| 2024/06/20 | 1,499 | 1,502 | 1,499 | 1,500 | ±0 | ±0% | 1,000 |
| 2024/06/19 | 1,482 | 1,500 | 1,482 | 1,500 | +6 | +0.4% | 700 |
| 2024/06/18 | 1,487 | 1,502 | 1,487 | 1,494 | +6 | +0.4% | 2,500 |
| 2024/06/17 | 1,478 | 1,500 | 1,478 | 1,488 | +11 | +0.7% | 2,700 |
| 2024/06/14 | 1,498 | 1,503 | 1,477 | 1,477 | -21 | -1.4% | 9,300 |
| 2024/06/13 | 1,491 | 1,500 | 1,478 | 1,498 | -8 | -0.5% | 7,700 |
| 2024/06/12 | 1,503 | 1,514 | 1,502 | 1,506 | +3 | +0.2% | 1,400 |
| 2024/06/11 | 1,518 | 1,518 | 1,503 | 1,503 | -1 | -0.1% | 3,900 |
151～
200
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
