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 |
|---|---|---|---|---|---|---|---|
| 2005/12/05 | 1,360 | 1,370 | 1,345 | 1,365 | +10 | +0.7% | 22,200 |
| 2005/12/02 | 1,395 | 1,395 | 1,350 | 1,355 | -20 | -1.5% | 34,000 |
| 2005/12/01 | 1,330 | 1,375 | 1,330 | 1,375 | +30 | +2.2% | 25,600 |
| 2005/11/30 | 1,360 | 1,360 | 1,345 | 1,345 | -20 | -1.5% | 13,200 |
| 2005/11/29 | 1,365 | 1,365 | 1,355 | 1,365 | ±0 | ±0% | 8,000 |
| 2005/11/28 | 1,375 | 1,380 | 1,365 | 1,365 | -15 | -1.1% | 14,400 |
| 2005/11/25 | 1,355 | 1,380 | 1,345 | 1,380 | +25 | +1.8% | 22,800 |
| 2005/11/24 | 1,365 | 1,370 | 1,350 | 1,355 | -5 | -0.4% | 22,400 |
| 2005/11/22 | 1,370 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 9,800 |
| 2005/11/21 | 1,370 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 15,200 |
| 2005/11/18 | 1,365 | 1,370 | 1,355 | 1,360 | ±0 | ±0% | 11,600 |
| 2005/11/17 | 1,375 | 1,375 | 1,355 | 1,360 | -5 | -0.4% | 6,000 |
| 2005/11/16 | 1,355 | 1,370 | 1,350 | 1,365 | +10 | +0.7% | 7,600 |
| 2005/11/15 | 1,390 | 1,395 | 1,345 | 1,355 | -25 | -1.8% | 31,400 |
| 2005/11/14 | 1,360 | 1,380 | 1,360 | 1,380 | +30 | +2.2% | 18,600 |
| 2005/11/11 | 1,345 | 1,350 | 1,340 | 1,350 | +15 | +1.1% | 15,400 |
| 2005/11/10 | 1,340 | 1,350 | 1,330 | 1,335 | ±0 | ±0% | 17,800 |
| 2005/11/09 | 1,325 | 1,355 | 1,325 | 1,335 | +15 | +1.1% | 19,800 |
| 2005/11/08 | 1,320 | 1,325 | 1,315 | 1,320 | -10 | -0.8% | 14,600 |
| 2005/11/07 | 1,335 | 1,335 | 1,320 | 1,330 | -5 | -0.4% | 17,600 |
| 2005/11/04 | 1,320 | 1,335 | 1,310 | 1,335 | +15 | +1.1% | 32,800 |
| 2005/11/02 | 1,350 | 1,350 | 1,300 | 1,320 | -20 | -1.5% | 30,600 |
| 2005/11/01 | 1,335 | 1,345 | 1,335 | 1,340 | +10 | +0.8% | 8,000 |
| 2005/10/31 | 1,345 | 1,345 | 1,325 | 1,330 | -20 | -1.5% | 21,400 |
| 2005/10/28 | 1,345 | 1,355 | 1,340 | 1,350 | +10 | +0.7% | 10,400 |
| 2005/10/27 | 1,350 | 1,355 | 1,335 | 1,340 | +5 | +0.4% | 12,400 |
| 2005/10/26 | 1,325 | 1,350 | 1,325 | 1,335 | +10 | +0.8% | 14,600 |
| 2005/10/25 | 1,350 | 1,390 | 1,310 | 1,325 | -15 | -1.1% | 29,200 |
| 2005/10/24 | 1,370 | 1,375 | 1,330 | 1,340 | -35 | -2.5% | 19,400 |
| 2005/10/21 | 1,355 | 1,375 | 1,355 | 1,375 | -5 | -0.4% | 16,200 |
| 2005/10/20 | 1,385 | 1,385 | 1,365 | 1,380 | +5 | +0.4% | 8,200 |
| 2005/10/19 | 1,385 | 1,400 | 1,350 | 1,375 | -15 | -1.1% | 18,600 |
| 2005/10/18 | 1,385 | 1,395 | 1,380 | 1,390 | +5 | +0.4% | 9,200 |
| 2005/10/17 | 1,415 | 1,415 | 1,385 | 1,385 | -20 | -1.4% | 12,400 |
| 2005/10/14 | 1,395 | 1,410 | 1,385 | 1,405 | +25 | +1.8% | 18,600 |
| 2005/10/13 | 1,380 | 1,390 | 1,380 | 1,380 | -5 | -0.4% | 8,000 |
| 2005/10/12 | 1,405 | 1,410 | 1,385 | 1,385 | -20 | -1.4% | 16,600 |
| 2005/10/11 | 1,410 | 1,410 | 1,390 | 1,405 | +15 | +1.1% | 11,600 |
| 2005/10/07 | 1,385 | 1,390 | 1,380 | 1,390 | +5 | +0.4% | 10,000 |
| 2005/10/06 | 1,410 | 1,410 | 1,385 | 1,385 | -25 | -1.8% | 13,400 |
| 2005/10/05 | 1,405 | 1,410 | 1,400 | 1,410 | +5 | +0.4% | 8,600 |
| 2005/10/04 | 1,420 | 1,420 | 1,400 | 1,405 | -10 | -0.7% | 12,600 |
| 2005/10/03 | 1,400 | 1,430 | 1,380 | 1,415 | -5 | -0.4% | 17,600 |
| 2005/09/30 | 1,395 | 1,420 | 1,380 | 1,420 | +10 | +0.7% | 14,400 |
| 2005/09/29 | 1,405 | 1,410 | 1,375 | 1,410 | -5 | -0.4% | 24,000 |
| 2005/09/28 | 1,420 | 1,425 | 1,405 | 1,415 | ±0 | ±0% | 8,400 |
| 2005/09/27 | 1,440 | 1,440 | 1,415 | 1,415 | -30 | -2.1% | 13,000 |
| 2005/09/26 | 1,465 | 1,465 | 1,435 | 1,445 | -5 | -0.3% | 22,000 |
| 2005/09/22 | 1,445 | 1,450 | 1,425 | 1,450 | ±0 | ±0% | 47,000 |
| 2005/09/21 | 1,465 | 1,475 | 1,450 | 1,450 | -25 | -1.7% | 19,200 |
4801～
4850
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
