ネットイヤーグループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2015/07/14 | 1,120 | 1,169 | 1,119 | 1,154 | +54 | +4.9% | 27,100 |
2015/07/13 | 1,130 | 1,140 | 1,100 | 1,100 | +30 | +2.8% | 19,900 |
2015/07/10 | 1,105 | 1,108 | 1,052 | 1,070 | -35 | -3.2% | 34,600 |
2015/07/09 | 1,031 | 1,108 | 985 | 1,105 | -46 | -4% | 91,100 |
2015/07/08 | 1,212 | 1,212 | 1,150 | 1,151 | -61 | -5% | 33,200 |
2015/07/07 | 1,221 | 1,221 | 1,212 | 1,212 | +2 | +0.2% | 9,700 |
2015/07/06 | 1,222 | 1,237 | 1,210 | 1,210 | -27 | -2.2% | 19,100 |
2015/07/03 | 1,238 | 1,244 | 1,237 | 1,237 | -13 | -1% | 10,200 |
2015/07/02 | 1,256 | 1,257 | 1,235 | 1,250 | -7 | -0.6% | 16,300 |
2015/07/01 | 1,258 | 1,263 | 1,231 | 1,257 | -1 | -0.1% | 16,200 |
2015/06/30 | 1,226 | 1,258 | 1,226 | 1,258 | +2 | +0.2% | 17,900 |
2015/06/29 | 1,210 | 1,261 | 1,196 | 1,256 | -50 | -3.8% | 52,700 |
2015/06/26 | 1,280 | 1,310 | 1,275 | 1,306 | +27 | +2.1% | 22,400 |
2015/06/25 | 1,275 | 1,284 | 1,261 | 1,279 | +1 | +0.1% | 12,200 |
2015/06/24 | 1,277 | 1,283 | 1,274 | 1,278 | +1 | +0.1% | 13,700 |
2015/06/23 | 1,260 | 1,284 | 1,260 | 1,277 | +11 | +0.9% | 13,000 |
2015/06/22 | 1,260 | 1,278 | 1,260 | 1,266 | +2 | +0.2% | 6,200 |
2015/06/19 | 1,265 | 1,275 | 1,262 | 1,264 | -2 | -0.2% | 11,400 |
2015/06/18 | 1,275 | 1,281 | 1,261 | 1,266 | -7 | -0.5% | 27,600 |
2015/06/17 | 1,260 | 1,275 | 1,259 | 1,273 | +11 | +0.9% | 16,100 |
2015/06/16 | 1,282 | 1,282 | 1,262 | 1,262 | -20 | -1.6% | 20,300 |
2015/06/15 | 1,275 | 1,287 | 1,275 | 1,282 | -5 | -0.4% | 11,500 |
2015/06/12 | 1,264 | 1,287 | 1,250 | 1,287 | +27 | +2.1% | 24,500 |
2015/06/11 | 1,232 | 1,275 | 1,232 | 1,260 | +37 | +3% | 16,500 |
2015/06/10 | 1,221 | 1,235 | 1,216 | 1,223 | -9 | -0.7% | 12,500 |
2015/06/09 | 1,271 | 1,271 | 1,231 | 1,232 | -41 | -3.2% | 23,700 |
2015/06/08 | 1,272 | 1,294 | 1,270 | 1,273 | -5 | -0.4% | 14,100 |
2015/06/05 | 1,288 | 1,294 | 1,272 | 1,278 | -14 | -1.1% | 14,900 |
2015/06/04 | 1,292 | 1,300 | 1,289 | 1,292 | +1 | +0.1% | 21,000 |
2015/06/03 | 1,290 | 1,304 | 1,290 | 1,291 | -18 | -1.4% | 28,600 |
2015/06/02 | 1,292 | 1,309 | 1,289 | 1,309 | +4 | +0.3% | 29,500 |
2015/06/01 | 1,301 | 1,345 | 1,288 | 1,305 | +6 | +0.5% | 94,700 |
2015/05/29 | 1,241 | 1,300 | 1,241 | 1,299 | +62 | +5% | 57,600 |
2015/05/28 | 1,251 | 1,273 | 1,234 | 1,237 | -44 | -3.4% | 60,900 |
2015/05/27 | 1,225 | 1,430 | 1,225 | 1,281 | +60 | +4.9% | 487,600 |
2015/05/26 | 1,220 | 1,226 | 1,198 | 1,221 | +1 | +0.1% | 33,500 |
2015/05/25 | 1,230 | 1,234 | 1,202 | 1,220 | +20 | +1.7% | 39,800 |
2015/05/22 | 1,171 | 1,200 | 1,171 | 1,200 | +22 | +1.9% | 22,400 |
2015/05/21 | 1,186 | 1,243 | 1,171 | 1,178 | +40 | +3.5% | 87,700 |
2015/05/20 | 1,134 | 1,165 | 1,134 | 1,138 | +1 | +0.1% | 26,700 |
2015/05/19 | 1,161 | 1,161 | 1,130 | 1,137 | -14 | -1.2% | 19,400 |
2015/05/18 | 1,162 | 1,165 | 1,150 | 1,151 | -6 | -0.5% | 7,400 |
2015/05/15 | 1,190 | 1,190 | 1,150 | 1,157 | -28 | -2.4% | 16,000 |
2015/05/14 | 1,190 | 1,201 | 1,185 | 1,185 | -15 | -1.3% | 10,200 |
2015/05/13 | 1,168 | 1,209 | 1,168 | 1,200 | +19 | +1.6% | 25,900 |
2015/05/12 | 1,160 | 1,186 | 1,160 | 1,181 | -9 | -0.8% | 21,100 |
2015/05/11 | 1,151 | 1,193 | 1,150 | 1,190 | +30 | +2.6% | 20,300 |
2015/05/08 | 1,165 | 1,176 | 1,151 | 1,160 | +18 | +1.6% | 22,000 |
2015/05/07 | 1,108 | 1,143 | 1,108 | 1,142 | -20 | -1.7% | 17,300 |
2015/05/01 | 1,170 | 1,170 | 1,136 | 1,162 | -12 | -1% | 22,900 |
2251~
2300
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「ネットイヤー」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 |
---|---|---|---|---|---|---|---|---|
ネットイヤー | 57,200円 | +13.0% | +107.6% | 1.05% | 19.53倍 | 1.47倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。NTTデータグループの傘下 |
BBDI | 76,200円 | +12.0% | +999.9% | 1.44% | 14.11倍 | 3.40倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。IT技術者派遣も。23年4月持株会社に |
マーソ | 113,000円 | +12.8% | +4.8% | 0.00% | 9.19倍 | 2.02倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのDXサービスを展開 |
Fusic | 313,500円 | +19.6% | +24.2% | 0.00% | 22.16倍 | 4.13倍 |
|
クラウド型システム開発主力。AI、IoT使いデータ収集・解析分野へ展開。研究機関に強い |
PBシステムズ | 59,000円 | +10.3% | +17.3% | 1.69% | 15.89倍 | 2.93倍 |
|
基幹システムのクラウド化・仮想化が柱。VRシアター「MetaWalkers」も開発販売 |
市場注目の銘柄
チャート関連のコラム