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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 1,045 | 1,050 | 1,017 | 1,031 | +6 | +0.6% | 4,900 |
| 2023/01/06 | 999 | 1,025 | 999 | 1,025 | +26 | +2.6% | 2,700 |
| 2023/01/05 | 994 | 1,010 | 988 | 999 | +5 | +0.5% | 5,300 |
| 2023/01/04 | 1,003 | 1,012 | 992 | 994 | -23 | -2.3% | 8,300 |
| 2022/12/30 | 1,005 | 1,026 | 1,002 | 1,017 | +14 | +1.4% | 3,500 |
| 2022/12/29 | 978 | 1,018 | 975 | 1,003 | +23 | +2.3% | 11,600 |
| 2022/12/28 | 1,001 | 1,003 | 972 | 980 | -20 | -2% | 34,800 |
| 2022/12/27 | 1,002 | 1,015 | 1,000 | 1,000 | -6 | -0.6% | 10,700 |
| 2022/12/26 | 1,004 | 1,011 | 1,001 | 1,006 | ±0 | ±0% | 24,900 |
| 2022/12/23 | 1,011 | 1,024 | 1,003 | 1,006 | -15 | -1.5% | 10,900 |
| 2022/12/22 | 1,045 | 1,045 | 1,008 | 1,021 | -21 | -2% | 14,300 |
| 2022/12/21 | 1,010 | 1,048 | 1,000 | 1,042 | +22 | +2.2% | 9,500 |
| 2022/12/20 | 1,077 | 1,077 | 1,000 | 1,020 | -65 | -6% | 27,300 |
| 2022/12/19 | 1,098 | 1,101 | 1,081 | 1,085 | -31 | -2.8% | 24,600 |
| 2022/12/16 | 1,115 | 1,134 | 1,089 | 1,116 | -29 | -2.5% | 15,800 |
| 2022/12/15 | 1,136 | 1,150 | 1,114 | 1,145 | +5 | +0.4% | 10,800 |
| 2022/12/14 | 1,163 | 1,163 | 1,134 | 1,140 | -23 | -2% | 6,600 |
| 2022/12/13 | 1,186 | 1,187 | 1,151 | 1,163 | -22 | -1.9% | 6,100 |
| 2022/12/12 | 1,194 | 1,202 | 1,185 | 1,185 | -5 | -0.4% | 5,400 |
| 2022/12/09 | 1,192 | 1,196 | 1,167 | 1,190 | +28 | +2.4% | 11,600 |
| 2022/12/08 | 1,198 | 1,198 | 1,114 | 1,162 | -28 | -2.4% | 11,400 |
| 2022/12/07 | 1,184 | 1,190 | 1,180 | 1,190 | +8 | +0.7% | 3,300 |
| 2022/12/06 | 1,185 | 1,200 | 1,182 | 1,182 | -4 | -0.3% | 3,800 |
| 2022/12/05 | 1,198 | 1,213 | 1,186 | 1,186 | -15 | -1.2% | 5,000 |
| 2022/12/02 | 1,196 | 1,240 | 1,191 | 1,201 | -24 | -2% | 16,900 |
| 2022/12/01 | 1,228 | 1,250 | 1,209 | 1,225 | ±0 | ±0% | 9,300 |
| 2022/11/30 | 1,251 | 1,251 | 1,220 | 1,225 | -31 | -2.5% | 9,600 |
| 2022/11/29 | 1,262 | 1,262 | 1,249 | 1,256 | +1 | +0.1% | 3,900 |
| 2022/11/28 | 1,283 | 1,283 | 1,252 | 1,255 | -13 | -1% | 4,600 |
| 2022/11/25 | 1,262 | 1,279 | 1,262 | 1,268 | +6 | +0.5% | 1,900 |
| 2022/11/24 | 1,244 | 1,308 | 1,243 | 1,262 | +16 | +1.3% | 9,700 |
| 2022/11/22 | 1,255 | 1,266 | 1,216 | 1,246 | -22 | -1.7% | 6,100 |
| 2022/11/21 | 1,272 | 1,282 | 1,260 | 1,268 | -13 | -1% | 6,100 |
| 2022/11/18 | 1,239 | 1,298 | 1,220 | 1,281 | +41 | +3.3% | 14,800 |
| 2022/11/17 | 1,216 | 1,241 | 1,216 | 1,240 | +18 | +1.5% | 8,800 |
| 2022/11/16 | 1,245 | 1,261 | 1,211 | 1,222 | -22 | -1.8% | 13,200 |
| 2022/11/15 | 1,310 | 1,343 | 1,241 | 1,244 | -126 | -9.2% | 35,000 |
| 2022/11/14 | 1,372 | 1,392 | 1,358 | 1,370 | -2 | -0.1% | 15,900 |
| 2022/11/11 | 1,380 | 1,387 | 1,362 | 1,372 | +11 | +0.8% | 16,400 |
| 2022/11/10 | 1,374 | 1,376 | 1,347 | 1,361 | +10 | +0.7% | 19,800 |
| 2022/11/09 | 1,331 | 1,355 | 1,331 | 1,351 | +31 | +2.3% | 17,800 |
| 2022/11/08 | 1,306 | 1,328 | 1,293 | 1,320 | +17 | +1.3% | 22,500 |
| 2022/11/07 | 1,278 | 1,303 | 1,265 | 1,303 | +38 | +3% | 10,800 |
| 2022/11/04 | 1,219 | 1,275 | 1,219 | 1,265 | +27 | +2.2% | 13,900 |
| 2022/11/02 | 1,229 | 1,238 | 1,220 | 1,238 | +8 | +0.7% | 5,400 |
| 2022/11/01 | 1,225 | 1,241 | 1,218 | 1,230 | -2 | -0.2% | 10,400 |
| 2022/10/31 | 1,269 | 1,269 | 1,211 | 1,232 | -14 | -1.1% | 14,200 |
| 2022/10/28 | 1,279 | 1,279 | 1,242 | 1,246 | -31 | -2.4% | 7,300 |
| 2022/10/27 | 1,271 | 1,277 | 1,255 | 1,277 | +8 | +0.6% | 5,100 |
| 2022/10/26 | 1,208 | 1,427 | 1,208 | 1,269 | +61 | +5% | 200,900 |
551～
600
件表示中 / 805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 | 364,500円 | +20.6% | +9.2% | 0.00% | 35.07倍 | 6.99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 |
| ファインデクス | 64,500円 | +3.1% | -1.9% | 2.64% | 14.90倍 | 2.95倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| サイバトラスト | 203,600円 | +11.4% | +16.0% | 0.86% | 19.06倍 | 2.60倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| オープンドア | 49,900円 | +5.4% | - | 0.00% | 154.97倍 | 3.23倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| アドソル | 91,700円 | +8.7% | +17.5% | 3.27% | 13.81倍 | 2.05倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
市場注目の銘柄
チャート関連のコラム
