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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 26,560 | 27,700 | 26,560 | 26,780 | +580 | +2.2% | 531 |
2011/02/03 | 26,790 | 27,800 | 25,610 | 26,200 | -2,000 | -7.1% | 999 |
2011/02/02 | 26,000 | 29,260 | 25,180 | 28,200 | +3,920 | +16.1% | 3,795 |
2011/02/01 | 24,700 | 25,000 | 24,010 | 24,280 | -1,180 | -4.6% | 1,004 |
2011/01/31 | 25,620 | 26,000 | 25,460 | 25,460 | -1,160 | -4.4% | 595 |
2011/01/28 | 26,800 | 26,980 | 26,160 | 26,620 | -480 | -1.8% | 695 |
2011/01/27 | 27,000 | 27,680 | 26,700 | 27,100 | -400 | -1.5% | 672 |
2011/01/26 | 26,860 | 27,990 | 26,600 | 27,500 | +350 | +1.3% | 614 |
2011/01/25 | 26,600 | 28,200 | 26,600 | 27,150 | +550 | +2.1% | 1,019 |
2011/01/24 | 28,260 | 28,280 | 26,500 | 26,600 | -660 | -2.4% | 945 |
2011/01/21 | 30,350 | 30,750 | 25,600 | 27,260 | -3,190 | -10.5% | 2,204 |
2011/01/20 | 31,400 | 31,450 | 30,350 | 30,450 | -550 | -1.8% | 859 |
2011/01/19 | 31,350 | 32,000 | 30,950 | 31,000 | -50 | -0.2% | 599 |
2011/01/18 | 31,550 | 32,450 | 30,900 | 31,050 | -1,200 | -3.7% | 1,255 |
2011/01/17 | 31,600 | 34,600 | 30,800 | 32,250 | +250 | +0.8% | 3,205 |
2011/01/14 | 32,300 | 33,750 | 31,600 | 32,000 | -1,000 | -3% | 3,202 |
2011/01/13 | 31,050 | 33,600 | 30,100 | 33,000 | +3,000 | +10% | 5,023 |
2011/01/12 | 30,300 | 31,900 | 29,850 | 30,000 | ±0 | ±0% | 1,116 |
2011/01/11 | 30,000 | 30,450 | 29,700 | 30,000 | -800 | -2.6% | 1,085 |
2011/01/07 | 31,350 | 34,000 | 30,500 | 30,800 | +150 | +0.5% | 3,127 |
2011/01/06 | 33,000 | 33,200 | 30,300 | 30,650 | -2,300 | -7% | 2,561 |
2011/01/05 | 35,200 | 35,300 | 32,600 | 32,950 | -1,550 | -4.5% | 3,102 |
2011/01/04 | 30,000 | 34,500 | 29,700 | 34,500 | +5,000 | +16.9% | 12,587 |
2010/12/30 | 31,000 | 31,000 | 28,600 | 29,500 | -1,750 | -5.6% | 1,739 |
2010/12/29 | 30,600 | 32,000 | 30,250 | 31,250 | -750 | -2.3% | 1,816 |
2010/12/28 | 29,800 | 33,050 | 29,560 | 32,000 | +1,900 | +6.3% | 4,770 |
2010/12/27 | 32,500 | 33,800 | 29,650 | 30,100 | -3,000 | -9.1% | 4,106 |
2010/12/24 | 33,450 | 36,850 | 32,200 | 33,100 | -1,750 | -5% | 6,849 |
2010/12/22 | 37,700 | 38,400 | 32,000 | 34,850 | +3,450 | +11% | 13,072 |
2010/12/21 | 30,400 | 31,400 | 29,110 | 31,400 | +5,000 | +18.9% | 7,547 |
2010/12/20 | 23,400 | 26,400 | 22,360 | 26,400 | +5,000 | +23.4% | 7,530 |
2010/12/17 | 20,000 | 21,400 | 20,000 | 21,400 | +900 | +4.4% | 646 |
2010/12/16 | 19,800 | 20,600 | 19,700 | 20,500 | +290 | +1.4% | 357 |
2010/12/15 | 20,550 | 20,800 | 19,500 | 20,210 | -340 | -1.7% | 513 |
2010/12/14 | 21,510 | 21,550 | 20,000 | 20,550 | -760 | -3.6% | 883 |
2010/12/13 | 19,270 | 21,600 | 19,250 | 21,310 | +2,440 | +12.9% | 1,754 |
2010/12/10 | 18,100 | 18,890 | 17,900 | 18,870 | +920 | +5.1% | 425 |
2010/12/09 | 18,170 | 18,800 | 17,630 | 17,950 | -550 | -3% | 267 |
2010/12/08 | 18,000 | 18,820 | 18,000 | 18,500 | +550 | +3.1% | 499 |
2010/12/07 | 18,000 | 18,000 | 17,500 | 17,950 | +350 | +2% | 181 |
2010/12/06 | 17,110 | 18,360 | 17,110 | 17,600 | +400 | +2.3% | 388 |
2010/12/03 | 17,500 | 17,600 | 17,150 | 17,200 | -190 | -1.1% | 179 |
2010/12/02 | 17,390 | 17,550 | 17,200 | 17,390 | +50 | +0.3% | 164 |
2010/12/01 | 17,040 | 17,400 | 16,580 | 17,340 | -100 | -0.6% | 258 |
2010/11/30 | 17,500 | 17,500 | 16,610 | 17,440 | -450 | -2.5% | 322 |
2010/11/29 | 18,080 | 18,090 | 17,220 | 17,890 | -590 | -3.2% | 343 |
2010/11/26 | 19,150 | 19,800 | 18,100 | 18,480 | -270 | -1.4% | 624 |
2010/11/25 | 18,300 | 18,950 | 18,150 | 18,750 | +850 | +4.7% | 601 |
2010/11/24 | 17,710 | 18,200 | 16,550 | 17,900 | -250 | -1.4% | 525 |
2010/11/22 | 17,500 | 18,200 | 16,990 | 18,150 | +760 | +4.4% | 525 |
3251~
3300
件表示中 / 3458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 | 54,500円 | +13.0% | +107.6% | 1.10% | 18.61倍 | 1.40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。TOBでNTTデータの傘下に |
ブルーイノベ | 99,500円 | +42.0% | - | 0.00% | - | 3.81倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
エーアイ | 73,900円 | - | - | - | - | 2.81倍 |
|
音声合成エンジンを開発・販売。防災無線など法人向けと個人向けで読み上げサービスを提供 |
APLIX | 17,200円 | +12.6% | -37.3% | 0.00% | 12.70倍 | 1.50倍 |
|
祖業のソフト基盤技術から撤退。IoTに資源集中し経営再建。19年進出のMVNO関連が柱に |
アジアクエスト | 258,500円 | +28.1% | +29.2% | 0.00% | 14.28倍 | 2.72倍 |
|
企業のDX支援コンサルやシステム・プロダクト開発が主柱。NTT西日本と資本業務提携 |
市場注目の銘柄
チャート関連のコラム