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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,500 | 1,505 | 1,495 | 1,504 | +4 | +0.3% | 2,100 |
| 2024/06/07 | 1,484 | 1,500 | 1,483 | 1,500 | +2 | +0.1% | 2,200 |
| 2024/06/06 | 1,489 | 1,498 | 1,487 | 1,498 | +9 | +0.6% | 900 |
| 2024/06/05 | 1,491 | 1,491 | 1,489 | 1,489 | -2 | -0.1% | 300 |
| 2024/06/04 | 1,487 | 1,502 | 1,483 | 1,491 | -9 | -0.6% | 3,100 |
| 2024/06/03 | 1,502 | 1,503 | 1,486 | 1,500 | +7 | +0.5% | 3,200 |
| 2024/05/31 | 1,483 | 1,493 | 1,474 | 1,493 | +20 | +1.4% | 3,200 |
| 2024/05/30 | 1,474 | 1,489 | 1,473 | 1,473 | -5 | -0.3% | 1,600 |
| 2024/05/29 | 1,495 | 1,497 | 1,478 | 1,478 | -22 | -1.5% | 2,000 |
| 2024/05/28 | 1,485 | 1,500 | 1,477 | 1,500 | -1 | -0.1% | 3,900 |
| 2024/05/27 | 1,510 | 1,513 | 1,475 | 1,501 | -1 | -0.1% | 8,100 |
| 2024/05/24 | 1,465 | 1,503 | 1,450 | 1,502 | +7 | +0.5% | 6,400 |
| 2024/05/23 | 1,520 | 1,520 | 1,476 | 1,495 | +4 | +0.3% | 8,700 |
| 2024/05/22 | 1,500 | 1,503 | 1,490 | 1,491 | -9 | -0.6% | 6,800 |
| 2024/05/21 | 1,491 | 1,502 | 1,481 | 1,500 | +9 | +0.6% | 4,600 |
| 2024/05/20 | 1,469 | 1,503 | 1,469 | 1,491 | +14 | +0.9% | 9,300 |
| 2024/05/17 | 1,495 | 1,500 | 1,465 | 1,477 | -17 | -1.1% | 10,300 |
| 2024/05/16 | 1,504 | 1,504 | 1,460 | 1,494 | -10 | -0.7% | 6,000 |
| 2024/05/15 | 1,504 | 1,517 | 1,450 | 1,504 | ±0 | ±0% | 13,500 |
| 2024/05/14 | 1,483 | 1,525 | 1,479 | 1,504 | +2 | +0.1% | 7,600 |
| 2024/05/13 | 1,485 | 1,522 | 1,485 | 1,502 | +22 | +1.5% | 11,500 |
| 2024/05/10 | 1,447 | 1,480 | 1,446 | 1,480 | +33 | +2.3% | 8,400 |
| 2024/05/09 | 1,477 | 1,478 | 1,434 | 1,447 | -20 | -1.4% | 10,900 |
| 2024/05/08 | 1,532 | 1,532 | 1,445 | 1,467 | -33 | -2.2% | 17,900 |
| 2024/05/07 | 1,437 | 1,536 | 1,414 | 1,500 | -36 | -2.3% | 42,300 |
| 2024/05/02 | 1,500 | 1,540 | 1,410 | 1,536 | +36 | +2.4% | 99,800 |
| 2024/05/01 | 1,319 | 1,588 | 1,266 | 1,500 | +40 | +2.7% | 491,800 |
| 2024/04/30 | 1,177 | 1,460 | 1,165 | 1,460 | +300 | +25.9% | 374,100 |
| 2024/04/26 | 1,205 | 1,209 | 1,160 | 1,160 | -45 | -3.7% | 15,900 |
| 2024/04/25 | 1,205 | 1,209 | 1,200 | 1,205 | +1 | +0.1% | 3,300 |
| 2024/04/24 | 1,208 | 1,209 | 1,204 | 1,204 | -5 | -0.4% | 4,400 |
| 2024/04/23 | 1,214 | 1,217 | 1,208 | 1,209 | -7 | -0.6% | 2,300 |
| 2024/04/22 | 1,215 | 1,216 | 1,215 | 1,216 | +8 | +0.7% | 1,100 |
| 2024/04/19 | 1,214 | 1,223 | 1,208 | 1,208 | -5 | -0.4% | 5,200 |
| 2024/04/18 | 1,213 | 1,221 | 1,211 | 1,213 | +1 | +0.1% | 2,000 |
| 2024/04/17 | 1,216 | 1,220 | 1,211 | 1,212 | -2 | -0.2% | 7,000 |
| 2024/04/16 | 1,219 | 1,220 | 1,214 | 1,214 | -2 | -0.2% | 4,200 |
| 2024/04/15 | 1,214 | 1,224 | 1,210 | 1,216 | -4 | -0.3% | 1,500 |
| 2024/04/12 | 1,224 | 1,230 | 1,220 | 1,220 | -2 | -0.2% | 1,200 |
| 2024/04/11 | 1,230 | 1,232 | 1,216 | 1,222 | -8 | -0.7% | 2,500 |
| 2024/04/10 | 1,223 | 1,231 | 1,221 | 1,230 | -3 | -0.2% | 2,200 |
| 2024/04/09 | 1,223 | 1,233 | 1,216 | 1,233 | -2 | -0.2% | 1,900 |
| 2024/04/08 | 1,222 | 1,244 | 1,222 | 1,235 | +22 | +1.8% | 3,900 |
| 2024/04/05 | 1,221 | 1,228 | 1,213 | 1,213 | -12 | -1% | 2,200 |
| 2024/04/04 | 1,234 | 1,237 | 1,224 | 1,225 | -13 | -1.1% | 1,800 |
| 2024/04/03 | 1,234 | 1,244 | 1,221 | 1,238 | +1 | +0.1% | 2,300 |
| 2024/04/02 | 1,250 | 1,250 | 1,230 | 1,237 | -13 | -1% | 4,100 |
| 2024/04/01 | 1,250 | 1,256 | 1,236 | 1,250 | ±0 | ±0% | 11,600 |
| 2024/03/29 | 1,215 | 1,250 | 1,215 | 1,250 | +37 | +3.1% | 3,200 |
| 2024/03/28 | 1,207 | 1,222 | 1,207 | 1,213 | -49 | -3.9% | 14,000 |
201～
250
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 | 132,400円 | -4.5% | -22.8% | 3.40% | 9.71倍 | 2.05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 | 169,600円 | +48.4% | +114.6% | 0.00% | 24.71倍 | 9.32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 | 64,900円 | +43.4% | +48.8% | 0.00% | 19.89倍 | 8.75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 | 22,200円 | +48.4% | - | 0.00% | - | 12.24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 | 101,700円 | +5.3% | +0.1% | 1.97% | 9.30倍 | 2.42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
