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 |
---|---|---|---|---|---|---|---|
2023/04/11 | 1,060 | 1,061 | 1,052 | 1,054 | -6 | -0.6% | 2,500 |
2023/04/10 | 1,089 | 1,089 | 1,051 | 1,060 | +10 | +1% | 3,800 |
2023/04/07 | 1,077 | 1,077 | 1,042 | 1,050 | -25 | -2.3% | 3,700 |
2023/04/06 | 1,062 | 1,077 | 1,056 | 1,075 | +24 | +2.3% | 5,400 |
2023/04/05 | 1,105 | 1,119 | 1,040 | 1,051 | -54 | -4.9% | 13,100 |
2023/04/04 | 1,128 | 1,130 | 1,105 | 1,105 | -53 | -4.6% | 8,800 |
2023/04/03 | 1,127 | 1,158 | 1,127 | 1,158 | +32 | +2.8% | 11,200 |
2023/03/31 | 1,098 | 1,158 | 1,088 | 1,126 | +96 | +9.3% | 32,600 |
2023/03/30 | 1,033 | 1,045 | 1,030 | 1,030 | -6 | -0.6% | 1,800 |
2023/03/29 | 1,031 | 1,050 | 1,031 | 1,036 | +4 | +0.4% | 6,700 |
2023/03/28 | 1,064 | 1,065 | 1,031 | 1,032 | -22 | -2.1% | 2,900 |
2023/03/27 | 1,069 | 1,072 | 1,051 | 1,054 | +27 | +2.6% | 7,900 |
2023/03/24 | 1,042 | 1,042 | 1,021 | 1,027 | -10 | -1% | 1,700 |
2023/03/23 | 1,034 | 1,039 | 1,018 | 1,037 | +9 | +0.9% | 2,200 |
2023/03/22 | 1,030 | 1,030 | 1,019 | 1,028 | +11 | +1.1% | 1,800 |
2023/03/20 | 1,039 | 1,043 | 1,014 | 1,017 | -17 | -1.6% | 3,300 |
2023/03/17 | 1,032 | 1,036 | 1,021 | 1,034 | +17 | +1.7% | 2,600 |
2023/03/16 | 1,033 | 1,036 | 1,011 | 1,017 | -26 | -2.5% | 7,500 |
2023/03/15 | 1,040 | 1,062 | 1,040 | 1,043 | +10 | +1% | 3,200 |
2023/03/14 | 1,056 | 1,057 | 1,033 | 1,033 | -45 | -4.2% | 9,300 |
2023/03/13 | 1,088 | 1,088 | 1,071 | 1,078 | -42 | -3.8% | 5,100 |
2023/03/10 | 1,135 | 1,135 | 1,101 | 1,120 | +5 | +0.4% | 5,900 |
2023/03/09 | 1,151 | 1,153 | 1,100 | 1,115 | -36 | -3.1% | 14,700 |
2023/03/08 | 1,162 | 1,179 | 1,151 | 1,151 | -19 | -1.6% | 4,700 |
2023/03/07 | 1,169 | 1,175 | 1,166 | 1,170 | -11 | -0.9% | 3,600 |
2023/03/06 | 1,186 | 1,192 | 1,163 | 1,181 | +2 | +0.2% | 2,900 |
2023/03/03 | 1,186 | 1,192 | 1,163 | 1,179 | -7 | -0.6% | 4,600 |
2023/03/02 | 1,174 | 1,186 | 1,147 | 1,186 | +14 | +1.2% | 4,000 |
2023/03/01 | 1,151 | 1,172 | 1,146 | 1,172 | +17 | +1.5% | 4,000 |
2023/02/28 | 1,159 | 1,181 | 1,151 | 1,155 | +7 | +0.6% | 7,600 |
2023/02/27 | 1,198 | 1,200 | 1,145 | 1,148 | -46 | -3.9% | 12,500 |
2023/02/24 | 1,176 | 1,198 | 1,176 | 1,194 | +14 | +1.2% | 5,200 |
2023/02/22 | 1,179 | 1,185 | 1,171 | 1,180 | +1 | +0.1% | 3,200 |
2023/02/21 | 1,180 | 1,189 | 1,166 | 1,179 | -1 | -0.1% | 3,400 |
2023/02/20 | 1,150 | 1,207 | 1,150 | 1,180 | +27 | +2.3% | 16,400 |
2023/02/17 | 1,124 | 1,160 | 1,124 | 1,153 | +11 | +1% | 8,100 |
2023/02/16 | 1,120 | 1,142 | 1,120 | 1,142 | +23 | +2.1% | 3,600 |
2023/02/15 | 1,128 | 1,128 | 1,085 | 1,119 | +20 | +1.8% | 8,900 |
2023/02/14 | 1,119 | 1,124 | 1,099 | 1,099 | -3 | -0.3% | 5,300 |
2023/02/13 | 1,127 | 1,127 | 1,082 | 1,102 | -17 | -1.5% | 8,400 |
2023/02/10 | 1,122 | 1,135 | 1,109 | 1,119 | -23 | -2% | 8,300 |
2023/02/09 | 1,119 | 1,142 | 1,117 | 1,142 | +28 | +2.5% | 7,800 |
2023/02/08 | 1,113 | 1,125 | 1,108 | 1,114 | -7 | -0.6% | 6,500 |
2023/02/07 | 1,100 | 1,121 | 1,100 | 1,121 | +9 | +0.8% | 3,900 |
2023/02/06 | 1,124 | 1,124 | 1,102 | 1,112 | -5 | -0.4% | 5,600 |
2023/02/03 | 1,075 | 1,123 | 1,075 | 1,117 | +29 | +2.7% | 6,700 |
2023/02/02 | 1,090 | 1,105 | 1,082 | 1,088 | +5 | +0.5% | 4,400 |
2023/02/01 | 1,080 | 1,133 | 1,072 | 1,083 | +6 | +0.6% | 35,000 |
2023/01/31 | 1,100 | 1,100 | 1,052 | 1,077 | -25 | -2.3% | 5,000 |
2023/01/30 | 1,079 | 1,109 | 1,079 | 1,102 | +23 | +2.1% | 4,600 |
551~
600
件表示中 / 868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 | 323,500円 | +20.6% | +9.2% | 0.00% | 63.10倍 | 12.57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 |
電算シスHD | 256,500円 | +10.2% | +39.3% | 3.12% | 10.82倍 | 1.24倍 |
|
電算システムが21年7月持株会社に移行。グーグル含む情報処理サービスと収納代行が2本柱 |
オプティム | 49,900円 | +10.0% | -19.4% | 0.00% | 27.49倍 | 3.26倍 |
|
スマホやPCなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
構造計画 | 250,200円 | - | - | 3.20% | 13.50倍 | 3.06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 |
VRAIN | 271,000円 | +50.0% | +49.6% | 0.00% | 46.43倍 | 19.27倍 |
|
製造現場に設置するAI外観検査システムを開発・販売、製造業向けDXコンサルも手がける |
市場注目の銘柄
チャート関連のコラム