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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 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 |
| 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 |
251～
300
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
