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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,480 | 1,490 | 1,480 | 1,485 | +5 | +0.3% | 5,000 |
| 2005/09/09 | 1,470 | 1,480 | 1,470 | 1,480 | ±0 | ±0% | 25,800 |
| 2005/09/08 | 1,485 | 1,490 | 1,475 | 1,480 | -5 | -0.3% | 4,800 |
| 2005/09/07 | 1,500 | 1,505 | 1,480 | 1,485 | -20 | -1.3% | 7,800 |
| 2005/09/06 | 1,515 | 1,515 | 1,500 | 1,505 | ±0 | ±0% | 8,000 |
| 2005/09/05 | 1,505 | 1,515 | 1,490 | 1,505 | +15 | +1% | 4,400 |
| 2005/09/02 | 1,500 | 1,535 | 1,480 | 1,490 | +10 | +0.7% | 22,800 |
| 2005/09/01 | 1,470 | 1,485 | 1,470 | 1,480 | +15 | +1% | 16,400 |
| 2005/08/31 | 1,445 | 1,465 | 1,445 | 1,465 | +20 | +1.4% | 7,800 |
| 2005/08/30 | 1,455 | 1,460 | 1,445 | 1,445 | -5 | -0.3% | 5,000 |
| 2005/08/29 | 1,450 | 1,455 | 1,440 | 1,450 | -5 | -0.3% | 5,000 |
| 2005/08/26 | 1,465 | 1,470 | 1,450 | 1,455 | -5 | -0.3% | 13,400 |
| 2005/08/25 | 1,470 | 1,470 | 1,450 | 1,460 | -15 | -1% | 5,800 |
| 2005/08/24 | 1,480 | 1,490 | 1,465 | 1,475 | +5 | +0.3% | 7,400 |
| 2005/08/23 | 1,450 | 1,490 | 1,450 | 1,470 | +15 | +1% | 18,800 |
| 2005/08/22 | 1,470 | 1,470 | 1,440 | 1,455 | +15 | +1% | 10,600 |
| 2005/08/19 | 1,460 | 1,460 | 1,440 | 1,440 | -20 | -1.4% | 6,200 |
| 2005/08/18 | 1,455 | 1,460 | 1,445 | 1,460 | +20 | +1.4% | 8,000 |
| 2005/08/17 | 1,450 | 1,455 | 1,435 | 1,440 | -20 | -1.4% | 10,600 |
| 2005/08/16 | 1,455 | 1,460 | 1,445 | 1,460 | +15 | +1% | 3,600 |
| 2005/08/15 | 1,450 | 1,460 | 1,445 | 1,445 | -15 | -1% | 6,800 |
| 2005/08/12 | 1,470 | 1,475 | 1,450 | 1,460 | -5 | -0.3% | 6,000 |
| 2005/08/11 | 1,480 | 1,480 | 1,445 | 1,465 | -15 | -1% | 6,200 |
| 2005/08/10 | 1,450 | 1,490 | 1,445 | 1,480 | +20 | +1.4% | 11,000 |
| 2005/08/09 | 1,435 | 1,460 | 1,435 | 1,460 | +20 | +1.4% | 4,800 |
| 2005/08/08 | 1,435 | 1,455 | 1,420 | 1,440 | +20 | +1.4% | 9,200 |
| 2005/08/05 | 1,430 | 1,450 | 1,415 | 1,420 | -5 | -0.4% | 13,000 |
| 2005/08/04 | 1,475 | 1,480 | 1,405 | 1,425 | -55 | -3.7% | 19,400 |
| 2005/08/03 | 1,480 | 1,500 | 1,475 | 1,480 | -20 | -1.3% | 6,800 |
| 2005/08/02 | 1,495 | 1,510 | 1,475 | 1,500 | -20 | -1.3% | 17,800 |
| 2005/08/01 | 1,505 | 1,540 | 1,505 | 1,520 | -10 | -0.7% | 9,000 |
| 2005/07/29 | 1,535 | 1,545 | 1,515 | 1,530 | -5 | -0.3% | 6,600 |
| 2005/07/28 | 1,540 | 1,550 | 1,525 | 1,535 | +10 | +0.7% | 13,800 |
| 2005/07/27 | 1,580 | 1,595 | 1,500 | 1,525 | -60 | -3.8% | 36,400 |
| 2005/07/26 | 1,615 | 1,615 | 1,580 | 1,585 | -25 | -1.6% | 12,600 |
| 2005/07/25 | 1,595 | 1,625 | 1,590 | 1,610 | +5 | +0.3% | 15,000 |
| 2005/07/22 | 1,600 | 1,620 | 1,585 | 1,605 | +10 | +0.6% | 16,800 |
| 2005/07/21 | 1,565 | 1,595 | 1,565 | 1,595 | ±0 | ±0% | 13,400 |
| 2005/07/20 | 1,600 | 1,600 | 1,555 | 1,595 | +10 | +0.6% | 6,800 |
| 2005/07/19 | 1,585 | 1,600 | 1,535 | 1,585 | ±0 | ±0% | 12,600 |
| 2005/07/15 | 1,595 | 1,610 | 1,585 | 1,585 | -5 | -0.3% | 14,600 |
| 2005/07/14 | 1,620 | 1,635 | 1,585 | 1,590 | -50 | -3% | 23,000 |
| 2005/07/13 | 1,605 | 1,655 | 1,605 | 1,640 | +10 | +0.6% | 41,000 |
| 2005/07/12 | 1,665 | 1,670 | 1,620 | 1,630 | -20 | -1.2% | 34,800 |
| 2005/07/11 | 1,675 | 1,695 | 1,640 | 1,650 | ±0 | ±0% | 35,800 |
| 2005/07/08 | 1,660 | 1,695 | 1,630 | 1,650 | +5 | +0.3% | 87,600 |
| 2005/07/07 | 1,585 | 1,725 | 1,580 | 1,645 | +55 | +3.5% | 258,600 |
| 2005/07/06 | 1,625 | 1,650 | 1,580 | 1,590 | -60 | -3.6% | 81,600 |
| 2005/07/05 | 1,475 | 1,675 | 1,475 | 1,650 | +175 | +11.9% | 324,200 |
| 2005/07/04 | 1,470 | 1,475 | 1,460 | 1,475 | +10 | +0.7% | 15,800 |
4701～
4750
件表示中 / 5990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 | 140,900円 | -4.5% | -22.8% | 3.19% | 10.33倍 | 2.18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 |
| オリコン | 77,500円 | +8.3% | +7.7% | 4.65% | 8.61倍 | 1.94倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| トリプルアイス | 140,000円 | +35.9% | +108.5% | 0.00% | 389.97倍 | 13.76倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| スマートドライ | 185,600円 | +41.7% | +68.4% | 0.00% | 30.00倍 | 15.12倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| テクノロジー | 68,600円 | +98.5% | +103.7% | 0.00% | 48.17倍 | 12.09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 |
市場注目の銘柄
チャート関連のコラム
