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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,805 | 3,860 | 3,705 | 3,820 | -180 | -4.5% | 339,900 |
| 2025/08/19 | 4,275 | 4,275 | 3,930 | 4,000 | -345 | -7.9% | 304,400 |
| 2025/08/18 | 3,975 | 4,400 | 3,940 | 4,345 | +470 | +12.1% | 450,800 |
| 2025/08/15 | 4,100 | 4,110 | 3,790 | 3,875 | -345 | -8.2% | 306,200 |
| 2025/08/14 | 4,270 | 4,330 | 4,065 | 4,220 | +580 | +15.9% | 435,600 |
| 2025/08/13 | 3,590 | 3,675 | 3,550 | 3,640 | +40 | +1.1% | 73,400 |
| 2025/08/12 | 3,610 | 3,610 | 3,535 | 3,600 | -10 | -0.3% | 64,700 |
| 2025/08/08 | 3,545 | 3,635 | 3,525 | 3,610 | +45 | +1.3% | 48,400 |
| 2025/08/07 | 3,465 | 3,575 | 3,355 | 3,565 | +75 | +2.1% | 119,500 |
| 2025/08/06 | 3,395 | 3,490 | 3,390 | 3,490 | +135 | +4% | 95,300 |
| 2025/08/05 | 3,320 | 3,390 | 3,290 | 3,355 | +30 | +0.9% | 54,100 |
| 2025/08/04 | 3,120 | 3,350 | 3,105 | 3,325 | +75 | +2.3% | 84,000 |
| 2025/08/01 | 3,275 | 3,340 | 3,155 | 3,250 | -50 | -1.5% | 137,400 |
| 2025/07/31 | 3,170 | 3,330 | 3,150 | 3,300 | +473 | +16.7% | 541,500 |
| 2025/07/30 | 2,834 | 2,873 | 2,764 | 2,827 | -10 | -0.4% | 56,500 |
| 2025/07/29 | 2,877 | 2,877 | 2,780 | 2,837 | -49 | -1.7% | 40,000 |
| 2025/07/28 | 3,000 | 3,050 | 2,851 | 2,886 | -43 | -1.5% | 58,800 |
| 2025/07/25 | 2,882 | 2,967 | 2,860 | 2,929 | +12 | +0.4% | 46,900 |
| 2025/07/24 | 2,977 | 2,977 | 2,880 | 2,917 | -15 | -0.5% | 57,500 |
| 2025/07/23 | 2,946 | 2,978 | 2,901 | 2,932 | +3 | +0.1% | 46,800 |
| 2025/07/22 | 2,945 | 2,983 | 2,904 | 2,929 | -15 | -0.5% | 54,400 |
| 2025/07/18 | 2,954 | 3,025 | 2,892 | 2,944 | -14 | -0.5% | 104,400 |
| 2025/07/17 | 3,080 | 3,195 | 2,935 | 2,958 | -142 | -4.6% | 77,600 |
| 2025/07/16 | 3,070 | 3,130 | 3,015 | 3,100 | +35 | +1.1% | 41,900 |
| 2025/07/15 | 3,100 | 3,130 | 3,000 | 3,065 | -45 | -1.4% | 68,300 |
| 2025/07/14 | 3,085 | 3,140 | 3,065 | 3,110 | -45 | -1.4% | 52,100 |
| 2025/07/11 | 3,270 | 3,275 | 3,145 | 3,155 | -95 | -2.9% | 47,500 |
| 2025/07/10 | 3,180 | 3,260 | 3,090 | 3,250 | +60 | +1.9% | 84,800 |
| 2025/07/09 | 3,330 | 3,370 | 3,115 | 3,190 | -70 | -2.1% | 74,000 |
| 2025/07/08 | 3,260 | 3,300 | 3,215 | 3,260 | +25 | +0.8% | 53,500 |
| 2025/07/07 | 3,090 | 3,240 | 3,060 | 3,235 | +125 | +4% | 101,300 |
| 2025/07/04 | 2,991 | 3,175 | 2,988 | 3,110 | +118 | +3.9% | 74,700 |
| 2025/07/03 | 2,985 | 3,130 | 2,966 | 2,992 | -8 | -0.3% | 55,300 |
| 2025/07/02 | 3,050 | 3,090 | 2,959 | 3,000 | -100 | -3.2% | 65,600 |
| 2025/07/01 | 3,160 | 3,220 | 3,060 | 3,100 | -80 | -2.5% | 56,800 |
| 2025/06/30 | 3,270 | 3,295 | 3,150 | 3,180 | -90 | -2.8% | 88,400 |
| 2025/06/27 | 3,080 | 3,300 | 3,040 | 3,270 | -2,810 | -46.2% | 104,800 |
| 2025/06/26 | 6,180 | 6,330 | 6,080 | 6,080 | -100 | -1.6% | 32,600 |
| 2025/06/25 | 6,280 | 6,360 | 6,070 | 6,180 | -20 | -0.3% | 35,400 |
| 2025/06/24 | 6,130 | 6,440 | 6,030 | 6,200 | +270 | +4.6% | 77,700 |
| 2025/06/23 | 5,880 | 6,080 | 5,860 | 5,930 | -10 | -0.2% | 38,500 |
| 2025/06/20 | 6,090 | 6,090 | 5,860 | 5,940 | -160 | -2.6% | 35,800 |
| 2025/06/19 | 6,190 | 6,210 | 5,950 | 6,100 | -90 | -1.5% | 68,000 |
| 2025/06/18 | 6,340 | 6,400 | 6,190 | 6,190 | -50 | -0.8% | 47,000 |
| 2025/06/17 | 6,300 | 6,570 | 6,190 | 6,240 | +10 | +0.2% | 116,100 |
| 2025/06/16 | 6,100 | 6,250 | 6,070 | 6,230 | +70 | +1.1% | 50,300 |
| 2025/06/13 | 6,190 | 6,200 | 5,890 | 6,160 | +40 | +0.7% | 73,000 |
| 2025/06/12 | 6,170 | 6,170 | 5,820 | 6,120 | +250 | +4.3% | 117,100 |
| 2025/06/11 | 5,770 | 5,950 | 5,720 | 5,870 | +100 | +1.7% | 75,700 |
| 2025/06/10 | 5,510 | 5,840 | 5,510 | 5,770 | +460 | +8.7% | 119,800 |
1～
50
件表示中 / 896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 | 382,000円 | +20.6% | +42.3% | 0.00% | 59.57倍 | 12.41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 |
| ユーザローカル | 204,500円 | +15.4% | +11.9% | 0.98% | 21.41倍 | 3.75倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| ＩＧポート | 163,700円 | +8.0% | +16.8% | 1.04% | 24.18倍 | 4.19倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＫＳＫ | 432,000円 | +7.6% | +7.7% | 3.77% | 13.27倍 | 1.58倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ＡＣＣＥＳＳ | 82,000円 | +28.7% | - | 0.00% | - | 3.08倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
市場注目の銘柄
チャート関連のコラム
