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 |
|---|---|---|---|---|---|---|---|
| 2006/02/17 | 1,295 | 1,295 | 1,225 | 1,230 | -45 | -3.5% | 9,600 |
| 2006/02/16 | 1,290 | 1,290 | 1,255 | 1,275 | -15 | -1.2% | 5,000 |
| 2006/02/15 | 1,310 | 1,310 | 1,285 | 1,290 | +25 | +2% | 9,800 |
| 2006/02/14 | 1,305 | 1,305 | 1,125 | 1,265 | -45 | -3.4% | 44,600 |
| 2006/02/13 | 1,350 | 1,350 | 1,300 | 1,310 | -40 | -3% | 20,600 |
| 2006/02/10 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 13,400 |
| 2006/02/09 | 1,375 | 1,375 | 1,365 | 1,370 | +5 | +0.4% | 6,400 |
| 2006/02/08 | 1,370 | 1,380 | 1,365 | 1,365 | -5 | -0.4% | 8,800 |
| 2006/02/07 | 1,390 | 1,390 | 1,370 | 1,370 | -5 | -0.4% | 10,200 |
| 2006/02/06 | 1,395 | 1,400 | 1,375 | 1,375 | -25 | -1.8% | 6,000 |
| 2006/02/03 | 1,365 | 1,410 | 1,365 | 1,400 | +15 | +1.1% | 20,600 |
| 2006/02/02 | 1,380 | 1,390 | 1,370 | 1,385 | +10 | +0.7% | 10,200 |
| 2006/02/01 | 1,390 | 1,395 | 1,375 | 1,375 | -15 | -1.1% | 7,400 |
| 2006/01/31 | 1,385 | 1,400 | 1,385 | 1,390 | +5 | +0.4% | 12,600 |
| 2006/01/30 | 1,415 | 1,420 | 1,385 | 1,385 | -30 | -2.1% | 19,800 |
| 2006/01/27 | 1,425 | 1,425 | 1,385 | 1,415 | +25 | +1.8% | 15,800 |
| 2006/01/26 | 1,375 | 1,395 | 1,365 | 1,390 | ±0 | ±0% | 12,000 |
| 2006/01/25 | 1,425 | 1,425 | 1,375 | 1,390 | -15 | -1.1% | 24,400 |
| 2006/01/24 | 1,380 | 1,410 | 1,375 | 1,405 | +45 | +3.3% | 16,000 |
| 2006/01/23 | 1,385 | 1,385 | 1,310 | 1,360 | -25 | -1.8% | 21,400 |
| 2006/01/20 | 1,445 | 1,445 | 1,385 | 1,385 | ±0 | ±0% | 51,800 |
| 2006/01/19 | 1,305 | 1,410 | 1,305 | 1,385 | +20 | +1.5% | 66,200 |
| 2006/01/18 | 1,410 | 1,430 | 1,290 | 1,365 | -30 | -2.2% | 77,600 |
| 2006/01/17 | 1,490 | 1,505 | 1,395 | 1,395 | -135 | -8.8% | 55,800 |
| 2006/01/16 | 1,505 | 1,560 | 1,505 | 1,530 | +30 | +2% | 71,400 |
| 2006/01/13 | 1,495 | 1,520 | 1,485 | 1,500 | ±0 | ±0% | 34,000 |
| 2006/01/12 | 1,490 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 31,200 |
| 2006/01/11 | 1,465 | 1,520 | 1,465 | 1,500 | +40 | +2.7% | 46,200 |
| 2006/01/10 | 1,485 | 1,490 | 1,455 | 1,460 | -15 | -1% | 29,400 |
| 2006/01/06 | 1,490 | 1,515 | 1,475 | 1,475 | -35 | -2.3% | 44,200 |
| 2006/01/05 | 1,540 | 1,550 | 1,510 | 1,510 | -30 | -1.9% | 43,400 |
| 2006/01/04 | 1,570 | 1,580 | 1,510 | 1,540 | -25 | -1.6% | 46,800 |
| 2005/12/30 | 1,595 | 1,645 | 1,535 | 1,565 | -15 | -0.9% | 114,600 |
| 2005/12/29 | 1,465 | 1,660 | 1,460 | 1,580 | +120 | +8.2% | 291,400 |
| 2005/12/28 | 1,470 | 1,470 | 1,435 | 1,460 | -20 | -1.4% | 59,800 |
| 2005/12/27 | 1,425 | 1,485 | 1,415 | 1,480 | +85 | +6.1% | 138,400 |
| 2005/12/26 | 1,385 | 1,400 | 1,365 | 1,395 | +35 | +2.6% | 71,000 |
| 2005/12/22 | 1,350 | 1,370 | 1,350 | 1,360 | +15 | +1.1% | 43,400 |
| 2005/12/21 | 1,340 | 1,350 | 1,340 | 1,345 | +10 | +0.7% | 38,800 |
| 2005/12/20 | 1,335 | 1,345 | 1,325 | 1,335 | -10 | -0.7% | 25,600 |
| 2005/12/19 | 1,350 | 1,350 | 1,335 | 1,345 | -5 | -0.4% | 29,000 |
| 2005/12/16 | 1,340 | 1,355 | 1,340 | 1,350 | +5 | +0.4% | 17,600 |
| 2005/12/15 | 1,360 | 1,360 | 1,345 | 1,345 | -10 | -0.7% | 21,000 |
| 2005/12/14 | 1,360 | 1,365 | 1,350 | 1,355 | +5 | +0.4% | 10,800 |
| 2005/12/13 | 1,360 | 1,365 | 1,350 | 1,350 | -5 | -0.4% | 15,800 |
| 2005/12/12 | 1,375 | 1,375 | 1,350 | 1,355 | ±0 | ±0% | 22,800 |
| 2005/12/09 | 1,345 | 1,360 | 1,330 | 1,355 | +5 | +0.4% | 44,200 |
| 2005/12/08 | 1,360 | 1,360 | 1,340 | 1,350 | -5 | -0.4% | 16,800 |
| 2005/12/07 | 1,360 | 1,365 | 1,350 | 1,355 | ±0 | ±0% | 13,800 |
| 2005/12/06 | 1,365 | 1,370 | 1,350 | 1,355 | -10 | -0.7% | 19,200 |
4751～
4800
件表示中 / 6145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 | 133,800円 | +5.7% | +13.1% | 3.36% | 8.88倍 | 1.91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 |
| クロップス | 116,500円 | +6.6% | +13.4% | 2.92% | 6.99倍 | 0.90倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| アステリア | 63,600円 | +10.4% | +11.0% | 1.34% | 13.22倍 | 1.73倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ＣＥＨＤ | 67,100円 | +3.1% | +30.0% | 3.28% | 13.13倍 | 1.56倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| ファブリカＨＤ | 201,400円 | +5.9% | -11.3% | 1.89% | 18.65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 |
市場注目の銘柄
チャート関連のコラム
