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 |
|---|---|---|---|---|---|---|---|
| 2024/02/06 | 1,122 | 1,129 | 1,119 | 1,119 | -2 | -0.2% | 1,600 |
| 2024/02/05 | 1,130 | 1,134 | 1,120 | 1,121 | -13 | -1.1% | 5,200 |
| 2024/02/02 | 1,126 | 1,134 | 1,111 | 1,134 | +3 | +0.3% | 3,800 |
| 2024/02/01 | 1,154 | 1,154 | 1,079 | 1,131 | -18 | -1.6% | 14,500 |
| 2024/01/31 | 1,127 | 1,199 | 1,118 | 1,149 | +27 | +2.4% | 16,900 |
| 2024/01/30 | 1,151 | 1,156 | 1,122 | 1,122 | -30 | -2.6% | 29,600 |
| 2024/01/29 | 1,128 | 1,163 | 1,128 | 1,152 | +25 | +2.2% | 12,300 |
| 2024/01/26 | 1,120 | 1,135 | 1,120 | 1,127 | +4 | +0.4% | 5,500 |
| 2024/01/25 | 1,127 | 1,129 | 1,120 | 1,123 | -3 | -0.3% | 7,300 |
| 2024/01/24 | 1,124 | 1,140 | 1,124 | 1,126 | +3 | +0.3% | 8,800 |
| 2024/01/23 | 1,133 | 1,133 | 1,123 | 1,123 | -7 | -0.6% | 2,600 |
| 2024/01/22 | 1,121 | 1,136 | 1,121 | 1,130 | +9 | +0.8% | 3,000 |
| 2024/01/19 | 1,130 | 1,138 | 1,120 | 1,121 | -6 | -0.5% | 5,700 |
| 2024/01/18 | 1,112 | 1,136 | 1,112 | 1,127 | +14 | +1.3% | 3,700 |
| 2024/01/17 | 1,116 | 1,134 | 1,113 | 1,113 | -3 | -0.3% | 7,400 |
| 2024/01/16 | 1,132 | 1,133 | 1,116 | 1,116 | -20 | -1.8% | 6,200 |
| 2024/01/15 | 1,138 | 1,138 | 1,122 | 1,136 | -3 | -0.3% | 4,900 |
| 2024/01/12 | 1,159 | 1,161 | 1,133 | 1,139 | -20 | -1.7% | 8,100 |
| 2024/01/11 | 1,125 | 1,160 | 1,125 | 1,159 | +38 | +3.4% | 11,600 |
| 2024/01/10 | 1,124 | 1,134 | 1,116 | 1,121 | -2 | -0.2% | 5,800 |
| 2024/01/09 | 1,109 | 1,123 | 1,109 | 1,123 | +14 | +1.3% | 3,200 |
| 2024/01/05 | 1,110 | 1,112 | 1,101 | 1,109 | +9 | +0.8% | 5,000 |
| 2024/01/04 | 1,080 | 1,104 | 1,070 | 1,100 | +16 | +1.5% | 10,200 |
| 2023/12/29 | 1,075 | 1,084 | 1,067 | 1,084 | +11 | +1% | 3,100 |
| 2023/12/28 | 1,069 | 1,073 | 1,063 | 1,073 | +11 | +1% | 2,300 |
| 2023/12/27 | 1,080 | 1,084 | 1,062 | 1,062 | -14 | -1.3% | 8,700 |
| 2023/12/26 | 1,067 | 1,076 | 1,062 | 1,076 | +5 | +0.5% | 9,500 |
| 2023/12/25 | 1,075 | 1,075 | 1,069 | 1,071 | -2 | -0.2% | 1,900 |
| 2023/12/22 | 1,080 | 1,080 | 1,072 | 1,073 | -7 | -0.6% | 2,000 |
| 2023/12/21 | 1,080 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 2,900 |
| 2023/12/20 | 1,080 | 1,080 | 1,075 | 1,080 | ±0 | ±0% | 2,000 |
| 2023/12/19 | 1,079 | 1,080 | 1,079 | 1,080 | +1 | +0.1% | 600 |
| 2023/12/18 | 1,072 | 1,079 | 1,067 | 1,079 | +14 | +1.3% | 1,500 |
| 2023/12/15 | 1,080 | 1,080 | 1,065 | 1,065 | -9 | -0.8% | 900 |
| 2023/12/14 | 1,077 | 1,079 | 1,071 | 1,074 | -3 | -0.3% | 1,900 |
| 2023/12/13 | 1,069 | 1,088 | 1,069 | 1,077 | +3 | +0.3% | 2,600 |
| 2023/12/12 | 1,084 | 1,085 | 1,074 | 1,074 | +1 | +0.1% | 6,900 |
| 2023/12/11 | 1,066 | 1,077 | 1,062 | 1,073 | +23 | +2.2% | 5,600 |
| 2023/12/08 | 1,050 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 2,600 |
| 2023/12/07 | 1,062 | 1,070 | 1,050 | 1,050 | -9 | -0.8% | 4,900 |
| 2023/12/06 | 1,052 | 1,059 | 1,052 | 1,059 | +14 | +1.3% | 900 |
| 2023/12/05 | 1,051 | 1,057 | 1,045 | 1,045 | -6 | -0.6% | 2,400 |
| 2023/12/04 | 1,040 | 1,068 | 1,040 | 1,051 | -12 | -1.1% | 12,400 |
| 2023/12/01 | 1,075 | 1,075 | 1,061 | 1,063 | -1 | -0.1% | 4,800 |
| 2023/11/30 | 1,060 | 1,066 | 1,052 | 1,064 | +4 | +0.4% | 1,900 |
| 2023/11/29 | 1,051 | 1,063 | 1,049 | 1,060 | +10 | +1% | 2,700 |
| 2023/11/28 | 1,051 | 1,052 | 1,050 | 1,050 | -4 | -0.4% | 1,300 |
| 2023/11/27 | 1,052 | 1,060 | 1,052 | 1,054 | +2 | +0.2% | 1,700 |
| 2023/11/24 | 1,065 | 1,065 | 1,049 | 1,052 | -2 | -0.2% | 2,300 |
| 2023/11/22 | 1,053 | 1,059 | 1,050 | 1,054 | -2 | -0.2% | 3,700 |
351～
400
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
