網屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 5,080 | 5,190 | 4,995 | 5,110 | +40 | +0.8% | 53,700 |
| 2025/05/20 | 5,020 | 5,240 | 4,960 | 5,070 | +220 | +4.5% | 67,300 |
| 2025/05/19 | 4,780 | 4,920 | 4,700 | 4,850 | ±0 | ±0% | 52,500 |
| 2025/05/16 | 4,775 | 4,990 | 4,725 | 4,850 | +70 | +1.5% | 66,400 |
| 2025/05/15 | 4,500 | 4,960 | 4,500 | 4,780 | +460 | +10.6% | 125,100 |
| 2025/05/14 | 4,315 | 4,375 | 4,295 | 4,320 | +5 | +0.1% | 25,800 |
| 2025/05/13 | 4,360 | 4,395 | 4,275 | 4,315 | -20 | -0.5% | 24,600 |
| 2025/05/12 | 4,365 | 4,440 | 4,265 | 4,335 | -20 | -0.5% | 58,300 |
| 2025/05/09 | 4,380 | 4,435 | 4,280 | 4,355 | +185 | +4.4% | 55,400 |
| 2025/05/08 | 4,205 | 4,240 | 4,135 | 4,170 | -30 | -0.7% | 14,200 |
| 2025/05/07 | 4,210 | 4,220 | 4,135 | 4,200 | -10 | -0.2% | 12,500 |
| 2025/05/02 | 4,205 | 4,230 | 4,140 | 4,210 | +5 | +0.1% | 20,100 |
| 2025/05/01 | 4,280 | 4,305 | 4,185 | 4,205 | -115 | -2.7% | 19,500 |
| 2025/04/30 | 4,250 | 4,390 | 4,235 | 4,320 | +200 | +4.9% | 41,100 |
| 2025/04/28 | 4,135 | 4,185 | 4,060 | 4,120 | -5 | -0.1% | 16,300 |
| 2025/04/25 | 4,050 | 4,125 | 4,050 | 4,125 | +75 | +1.9% | 16,500 |
| 2025/04/24 | 4,150 | 4,200 | 4,040 | 4,050 | -40 | -1% | 24,500 |
| 2025/04/23 | 4,040 | 4,100 | 4,005 | 4,090 | +80 | +2% | 19,800 |
| 2025/04/22 | 4,210 | 4,240 | 4,010 | 4,010 | -210 | -5% | 39,400 |
| 2025/04/21 | 4,155 | 4,220 | 4,140 | 4,220 | +95 | +2.3% | 23,800 |
| 2025/04/18 | 3,880 | 4,145 | 3,880 | 4,125 | +250 | +6.5% | 56,700 |
| 2025/04/17 | 3,930 | 3,970 | 3,865 | 3,875 | ±0 | ±0% | 8,700 |
| 2025/04/16 | 3,965 | 4,010 | 3,860 | 3,875 | -70 | -1.8% | 26,200 |
| 2025/04/15 | 3,890 | 4,020 | 3,865 | 3,945 | +70 | +1.8% | 18,900 |
| 2025/04/14 | 3,930 | 3,995 | 3,875 | 3,875 | -55 | -1.4% | 13,200 |
| 2025/04/11 | 3,830 | 3,980 | 3,780 | 3,930 | +40 | +1% | 21,900 |
| 2025/04/10 | 3,910 | 3,910 | 3,775 | 3,890 | +260 | +7.2% | 20,000 |
| 2025/04/09 | 3,775 | 3,795 | 3,545 | 3,630 | -215 | -5.6% | 35,100 |
| 2025/04/08 | 3,630 | 3,900 | 3,630 | 3,845 | +425 | +12.4% | 44,200 |
| 2025/04/07 | 3,475 | 3,665 | 3,410 | 3,420 | -320 | -8.6% | 45,700 |
| 2025/04/04 | 3,980 | 4,030 | 3,665 | 3,740 | -245 | -6.1% | 55,200 |
| 2025/04/03 | 3,825 | 3,985 | 3,795 | 3,985 | +60 | +1.5% | 22,900 |
| 2025/04/02 | 3,900 | 4,010 | 3,885 | 3,925 | +75 | +1.9% | 29,300 |
| 2025/04/01 | 3,925 | 4,010 | 3,805 | 3,850 | -5 | -0.1% | 27,700 |
| 2025/03/31 | 3,935 | 3,935 | 3,800 | 3,855 | -90 | -2.3% | 25,600 |
| 2025/03/28 | 4,050 | 4,105 | 3,940 | 3,945 | -70 | -1.7% | 28,900 |
| 2025/03/27 | 3,975 | 4,020 | 3,955 | 4,015 | +15 | +0.4% | 20,400 |
| 2025/03/26 | 3,830 | 4,030 | 3,810 | 4,000 | +125 | +3.2% | 36,200 |
| 2025/03/25 | 3,990 | 4,020 | 3,870 | 3,875 | -95 | -2.4% | 26,500 |
| 2025/03/24 | 3,935 | 4,005 | 3,890 | 3,970 | +170 | +4.5% | 70,500 |
| 2025/03/21 | 3,825 | 3,845 | 3,695 | 3,800 | +5 | +0.1% | 48,500 |
| 2025/03/19 | 3,590 | 3,810 | 3,550 | 3,795 | +205 | +5.7% | 58,000 |
| 2025/03/18 | 3,605 | 3,610 | 3,545 | 3,590 | +20 | +0.6% | 9,800 |
| 2025/03/17 | 3,570 | 3,625 | 3,570 | 3,570 | +10 | +0.3% | 14,300 |
| 2025/03/14 | 3,460 | 3,615 | 3,460 | 3,560 | -5 | -0.1% | 21,800 |
| 2025/03/13 | 3,565 | 3,635 | 3,495 | 3,565 | ±0 | ±0% | 31,400 |
| 2025/03/12 | 3,420 | 3,590 | 3,420 | 3,565 | +150 | +4.4% | 39,600 |
| 2025/03/11 | 3,300 | 3,425 | 3,215 | 3,415 | +55 | +1.6% | 23,400 |
| 2025/03/10 | 3,355 | 3,390 | 3,300 | 3,360 | +25 | +0.7% | 28,000 |
| 2025/03/07 | 3,400 | 3,455 | 3,310 | 3,335 | -65 | -1.9% | 32,200 |
1～
50
件表示中 / 833件
類似銘柄と比較する
現在ご覧いただいている「網 屋」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 |
|---|---|---|---|---|---|---|---|---|
| 網 屋 | 511,000円 | +20.6% | +9.2% | 0.00% | 48.79倍 | 9.73倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| オープンワーク | 106,400円 | +27.1% | +9.3% | 0.00% | 28.49倍 | 3.43倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| 豆蔵デジ | 138,000円 | - | - | 4.42% | 15.31倍 | 6.50倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| ＣＣＴ | 125,200円 | +13.7% | +12.8% | 1.52% | 13.33倍 | 5.01倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| 手間イラズ | 334,000円 | +10.1% | +1.4% | 1.05% | 21.28倍 | 3.05倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
市場注目の銘柄
チャート関連のコラム
