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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 5,230 | 5,310 | 5,080 | 5,310 | +100 | +1.9% | 55,300 |
| 2025/06/06 | 5,370 | 5,400 | 5,210 | 5,210 | -220 | -4.1% | 39,100 |
| 2025/06/05 | 5,500 | 5,630 | 5,420 | 5,430 | -140 | -2.5% | 46,600 |
| 2025/06/04 | 5,670 | 5,750 | 5,460 | 5,570 | -220 | -3.8% | 52,800 |
| 2025/06/03 | 5,600 | 5,830 | 5,570 | 5,790 | +200 | +3.6% | 76,300 |
| 2025/06/02 | 5,500 | 5,650 | 5,500 | 5,590 | +70 | +1.3% | 28,600 |
| 2025/05/30 | 5,490 | 5,540 | 5,400 | 5,520 | +30 | +0.5% | 18,600 |
| 2025/05/29 | 5,350 | 5,510 | 5,310 | 5,490 | +140 | +2.6% | 30,800 |
| 2025/05/28 | 5,450 | 5,560 | 5,320 | 5,350 | -100 | -1.8% | 44,800 |
| 2025/05/27 | 5,310 | 5,450 | 5,300 | 5,450 | +240 | +4.6% | 45,500 |
| 2025/05/26 | 5,110 | 5,220 | 4,965 | 5,210 | +150 | +3% | 24,700 |
| 2025/05/23 | 5,040 | 5,160 | 5,010 | 5,060 | +10 | +0.2% | 16,900 |
| 2025/05/22 | 5,030 | 5,140 | 5,030 | 5,050 | -60 | -1.2% | 23,300 |
| 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 |
1～
50
件表示中 / 865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 | 311,000円 | +20.6% | +9.2% | 0.00% | 60.61倍 | 12.08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 |
| 構造計画 | 246,700円 | - | - | 3.24% | 13.31倍 | 3.02倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| ＥＬＥＭＥＮＴＳ | 109,900円 | +46.6% | - | 0.00% | - | 12.88倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| システムサポＨ | 256,900円 | +20.8% | +25.9% | 1.91% | 18.24倍 | 4.97倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| ＡＣＣＥＳＳ | 66,400円 | +28.7% | - | 0.00% | - | 2.49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
