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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2024/03/27 | 1,234 | 1,270 | 1,234 | 1,262 | +29 | +2.4% | 12,300 |
| 2024/03/26 | 1,218 | 1,239 | 1,218 | 1,233 | +17 | +1.4% | 2,400 |
| 2024/03/25 | 1,216 | 1,234 | 1,216 | 1,216 | -17 | -1.4% | 4,300 |
| 2024/03/22 | 1,225 | 1,248 | 1,207 | 1,233 | +2 | +0.2% | 5,100 |
| 2024/03/21 | 1,190 | 1,257 | 1,190 | 1,231 | +46 | +3.9% | 15,900 |
| 2024/03/19 | 1,170 | 1,185 | 1,163 | 1,185 | +15 | +1.3% | 5,500 |
| 2024/03/18 | 1,170 | 1,170 | 1,162 | 1,170 | +1 | +0.1% | 3,000 |
| 2024/03/15 | 1,169 | 1,170 | 1,154 | 1,169 | +2 | +0.2% | 1,400 |
| 2024/03/14 | 1,172 | 1,172 | 1,157 | 1,167 | +8 | +0.7% | 1,600 |
| 2024/03/13 | 1,160 | 1,172 | 1,138 | 1,159 | +1 | +0.1% | 3,800 |
| 2024/03/12 | 1,144 | 1,170 | 1,144 | 1,158 | +9 | +0.8% | 5,400 |
| 2024/03/11 | 1,155 | 1,155 | 1,139 | 1,149 | -6 | -0.5% | 4,200 |
| 2024/03/08 | 1,159 | 1,160 | 1,140 | 1,155 | +15 | +1.3% | 3,900 |
| 2024/03/07 | 1,157 | 1,160 | 1,136 | 1,140 | +8 | +0.7% | 6,500 |
| 2024/03/06 | 1,131 | 1,154 | 1,126 | 1,132 | +1 | +0.1% | 19,700 |
| 2024/03/05 | 1,122 | 1,139 | 1,122 | 1,131 | +9 | +0.8% | 2,000 |
| 2024/03/04 | 1,147 | 1,147 | 1,120 | 1,122 | -16 | -1.4% | 4,600 |
| 2024/03/01 | 1,150 | 1,150 | 1,136 | 1,138 | -7 | -0.6% | 3,100 |
| 2024/02/29 | 1,112 | 1,145 | 1,112 | 1,145 | +32 | +2.9% | 4,800 |
| 2024/02/28 | 1,124 | 1,132 | 1,110 | 1,113 | -12 | -1.1% | 4,200 |
| 2024/02/27 | 1,134 | 1,135 | 1,117 | 1,125 | -11 | -1% | 6,000 |
| 2024/02/26 | 1,119 | 1,147 | 1,113 | 1,136 | +30 | +2.7% | 9,000 |
| 2024/02/22 | 1,120 | 1,130 | 1,106 | 1,106 | -1 | -0.1% | 6,900 |
| 2024/02/21 | 1,106 | 1,114 | 1,102 | 1,107 | -8 | -0.7% | 1,300 |
| 2024/02/20 | 1,107 | 1,119 | 1,107 | 1,115 | +8 | +0.7% | 1,300 |
| 2024/02/19 | 1,095 | 1,109 | 1,095 | 1,107 | +11 | +1% | 1,800 |
| 2024/02/16 | 1,091 | 1,096 | 1,090 | 1,096 | +14 | +1.3% | 1,400 |
| 2024/02/15 | 1,101 | 1,102 | 1,080 | 1,082 | -18 | -1.6% | 7,200 |
| 2024/02/14 | 1,105 | 1,111 | 1,100 | 1,100 | -9 | -0.8% | 4,600 |
| 2024/02/13 | 1,106 | 1,118 | 1,103 | 1,109 | +10 | +0.9% | 6,700 |
| 2024/02/09 | 1,104 | 1,106 | 1,099 | 1,099 | -14 | -1.3% | 13,000 |
| 2024/02/08 | 1,104 | 1,113 | 1,104 | 1,113 | +8 | +0.7% | 3,900 |
| 2024/02/07 | 1,119 | 1,119 | 1,105 | 1,105 | -14 | -1.3% | 6,500 |
301～
350
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
