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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/25 | 1,201 | 1,231 | 1,201 | 1,208 | ±0 | ±0% | 3,500 |
| 2022/10/24 | 1,228 | 1,240 | 1,204 | 1,208 | -29 | -2.3% | 8,400 |
| 2022/10/21 | 1,262 | 1,262 | 1,236 | 1,237 | -23 | -1.8% | 5,200 |
| 2022/10/20 | 1,267 | 1,281 | 1,246 | 1,260 | -29 | -2.2% | 6,800 |
| 2022/10/19 | 1,303 | 1,303 | 1,286 | 1,289 | -24 | -1.8% | 6,300 |
| 2022/10/18 | 1,296 | 1,319 | 1,267 | 1,313 | +20 | +1.5% | 21,700 |
| 2022/10/17 | 1,280 | 1,295 | 1,250 | 1,293 | +19 | +1.5% | 9,600 |
651～
700
件表示中 / 898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 | 392,500円 | +20.6% | +42.3% | 0.00% | 61.20倍 | 12.76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 |
| マーベラス | 54,800円 | +25.2% | +11.1% | 2.19% | 23.71倍 | 1.27倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ＣＩＪ | 50,800円 | +6.0% | +3.4% | 3.15% | 19.16倍 | 1.98倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| 構造計画 | 303,500円 | +11.7% | +10.0% | 2.97% | 13.94倍 | 3.18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 |
| ＫＳＫ | 435,500円 | +7.6% | +7.7% | 3.74% | 13.38倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
