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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 19,590 | 19,590 | 18,530 | 19,100 | +310 | +1.6% | 319 |
2010/09/03 | 18,880 | 19,500 | 18,040 | 18,790 | +310 | +1.7% | 313 |
2010/09/02 | 17,800 | 20,000 | 17,700 | 18,480 | +1,000 | +5.7% | 1,332 |
2010/09/01 | 17,180 | 18,000 | 17,010 | 17,480 | +70 | +0.4% | 250 |
2010/08/31 | 17,400 | 17,800 | 16,900 | 17,410 | -770 | -4.2% | 326 |
2010/08/30 | 16,760 | 18,700 | 16,700 | 18,180 | +1,540 | +9.3% | 276 |
2010/08/27 | 16,500 | 16,640 | 16,080 | 16,640 | +420 | +2.6% | 38 |
2010/08/26 | 16,050 | 16,550 | 15,810 | 16,220 | +220 | +1.4% | 191 |
2010/08/25 | 16,630 | 16,630 | 16,000 | 16,000 | -500 | -3% | 173 |
2010/08/24 | 17,400 | 17,400 | 16,400 | 16,500 | -900 | -5.2% | 187 |
2010/08/23 | 17,410 | 17,490 | 16,600 | 17,400 | -10 | -0.1% | 132 |
2010/08/20 | 17,560 | 17,690 | 17,000 | 17,410 | -140 | -0.8% | 62 |
2010/08/19 | 16,450 | 17,610 | 16,310 | 17,550 | +700 | +4.2% | 122 |
2010/08/18 | 16,000 | 16,880 | 15,840 | 16,850 | +1,090 | +6.9% | 122 |
2010/08/17 | 16,250 | 16,350 | 15,720 | 15,760 | -340 | -2.1% | 122 |
2010/08/16 | 16,020 | 16,410 | 15,600 | 16,100 | ±0 | ±0% | 151 |
2010/08/13 | 15,600 | 16,500 | 15,550 | 16,100 | +100 | +0.6% | 280 |
2010/08/12 | 17,200 | 17,200 | 15,500 | 16,000 | -1,680 | -9.5% | 894 |
2010/08/11 | 17,900 | 17,900 | 17,400 | 17,680 | +180 | +1% | 83 |
2010/08/10 | 17,720 | 18,010 | 17,420 | 17,500 | ±0 | ±0% | 91 |
2010/08/09 | 17,610 | 18,470 | 17,100 | 17,500 | -900 | -4.9% | 222 |
2010/08/06 | 19,060 | 19,300 | 17,420 | 18,400 | -800 | -4.2% | 552 |
2010/08/05 | 19,790 | 19,800 | 19,110 | 19,200 | -510 | -2.6% | 146 |
2010/08/04 | 19,800 | 19,900 | 19,410 | 19,710 | +10 | +0.1% | 161 |
2010/08/03 | 19,690 | 20,470 | 19,670 | 19,700 | -170 | -0.9% | 174 |
2010/08/02 | 20,000 | 20,310 | 19,610 | 19,870 | -1,370 | -6.5% | 563 |
2010/07/30 | 21,750 | 21,750 | 20,510 | 21,240 | -460 | -2.1% | 327 |
2010/07/29 | 21,990 | 21,990 | 20,610 | 21,700 | -400 | -1.8% | 133 |
2010/07/28 | 22,550 | 22,550 | 21,600 | 22,100 | +50 | +0.2% | 260 |
2010/07/27 | 21,380 | 22,410 | 21,200 | 22,050 | +1,170 | +5.6% | 448 |
2010/07/26 | 20,500 | 21,800 | 20,450 | 20,880 | +880 | +4.4% | 287 |
2010/07/23 | 20,320 | 20,600 | 19,680 | 20,000 | +480 | +2.5% | 224 |
2010/07/22 | 19,860 | 19,900 | 19,100 | 19,520 | -670 | -3.3% | 255 |
2010/07/21 | 20,120 | 20,850 | 19,500 | 20,190 | +90 | +0.4% | 349 |
2010/07/20 | 20,500 | 20,760 | 19,800 | 20,100 | -400 | -2% | 382 |
2010/07/16 | 21,020 | 21,880 | 20,400 | 20,500 | -1,150 | -5.3% | 469 |
2010/07/15 | 22,400 | 22,400 | 21,100 | 21,650 | -750 | -3.3% | 218 |
2010/07/14 | 22,100 | 23,000 | 21,290 | 22,400 | +400 | +1.8% | 323 |
2010/07/13 | 22,700 | 22,800 | 22,000 | 22,000 | -290 | -1.3% | 109 |
2010/07/12 | 22,940 | 23,160 | 22,290 | 22,290 | +40 | +0.2% | 111 |
2010/07/09 | 22,200 | 23,100 | 22,200 | 22,250 | -450 | -2% | 287 |
2010/07/08 | 23,770 | 24,190 | 22,110 | 22,700 | -500 | -2.2% | 582 |
2010/07/07 | 24,000 | 24,360 | 23,120 | 23,200 | -1,260 | -5.2% | 495 |
2010/07/06 | 24,510 | 24,510 | 23,300 | 24,460 | ±0 | ±0% | 354 |
2010/07/05 | 23,090 | 24,600 | 23,090 | 24,460 | +870 | +3.7% | 402 |
2010/07/02 | 22,780 | 23,600 | 22,650 | 23,590 | +490 | +2.1% | 310 |
2010/07/01 | 23,580 | 23,900 | 22,650 | 23,100 | -600 | -2.5% | 235 |
2010/06/30 | 21,990 | 24,300 | 21,360 | 23,700 | +1,100 | +4.9% | 612 |
2010/06/29 | 23,010 | 24,780 | 22,000 | 22,600 | -910 | -3.9% | 961 |
2010/06/28 | 26,610 | 27,000 | 23,500 | 23,510 | -3,140 | -11.8% | 1,037 |
3351~
3400
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