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 |
---|---|---|---|---|---|---|---|
2024/09/13 | 1,405 | 1,440 | 1,380 | 1,439 | +34 | +2.4% | 1,300 |
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 |
201~
250
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