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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,290 | 1,298 | 1,286 | 1,298 | +14 | +1.1% | 8,400 |
| 2022/08/24 | 1,308 | 1,319 | 1,275 | 1,284 | -12 | -0.9% | 18,800 |
| 2022/08/23 | 1,304 | 1,310 | 1,280 | 1,296 | -20 | -1.5% | 21,200 |
| 2022/08/22 | 1,295 | 1,343 | 1,280 | 1,316 | +6 | +0.5% | 34,100 |
| 2022/08/19 | 1,344 | 1,425 | 1,310 | 1,310 | +1 | +0.1% | 121,900 |
| 2022/08/18 | 1,300 | 1,333 | 1,286 | 1,309 | -1 | -0.1% | 32,800 |
| 2022/08/17 | 1,280 | 1,335 | 1,278 | 1,310 | +30 | +2.3% | 74,500 |
| 2022/08/16 | 1,220 | 1,288 | 1,220 | 1,280 | +44 | +3.6% | 50,800 |
| 2022/08/15 | 1,215 | 1,255 | 1,177 | 1,236 | +33 | +2.7% | 88,300 |
| 2022/08/12 | 1,206 | 1,217 | 1,193 | 1,203 | -5 | -0.4% | 37,100 |
| 2022/08/10 | 1,221 | 1,221 | 1,180 | 1,208 | +3 | +0.2% | 11,700 |
| 2022/08/09 | 1,203 | 1,205 | 1,190 | 1,205 | +2 | +0.2% | 6,600 |
| 2022/08/08 | 1,214 | 1,218 | 1,200 | 1,203 | -21 | -1.7% | 7,400 |
| 2022/08/05 | 1,201 | 1,225 | 1,182 | 1,224 | +22 | +1.8% | 18,900 |
| 2022/08/04 | 1,198 | 1,218 | 1,186 | 1,202 | +16 | +1.3% | 8,900 |
| 2022/08/03 | 1,203 | 1,205 | 1,185 | 1,186 | -24 | -2% | 9,400 |
| 2022/08/02 | 1,217 | 1,217 | 1,186 | 1,210 | -2 | -0.2% | 3,800 |
| 2022/08/01 | 1,198 | 1,220 | 1,162 | 1,212 | +14 | +1.2% | 19,000 |
| 2022/07/29 | 1,211 | 1,211 | 1,186 | 1,198 | -13 | -1.1% | 5,800 |
| 2022/07/28 | 1,206 | 1,223 | 1,177 | 1,211 | +6 | +0.5% | 16,700 |
| 2022/07/27 | 1,210 | 1,213 | 1,194 | 1,205 | -14 | -1.1% | 8,600 |
| 2022/07/26 | 1,197 | 1,226 | 1,179 | 1,219 | +27 | +2.3% | 16,800 |
| 2022/07/25 | 1,200 | 1,200 | 1,173 | 1,192 | -2 | -0.2% | 9,200 |
| 2022/07/22 | 1,180 | 1,206 | 1,170 | 1,194 | +13 | +1.1% | 12,800 |
| 2022/07/21 | 1,161 | 1,216 | 1,160 | 1,181 | +3 | +0.3% | 43,700 |
| 2022/07/20 | 1,160 | 1,178 | 1,150 | 1,178 | +38 | +3.3% | 15,400 |
| 2022/07/19 | 1,165 | 1,165 | 1,135 | 1,140 | -8 | -0.7% | 3,200 |
| 2022/07/15 | 1,150 | 1,150 | 1,132 | 1,148 | -5 | -0.4% | 5,100 |
| 2022/07/14 | 1,132 | 1,163 | 1,130 | 1,153 | +13 | +1.1% | 4,500 |
| 2022/07/13 | 1,137 | 1,154 | 1,116 | 1,140 | -6 | -0.5% | 13,000 |
| 2022/07/12 | 1,169 | 1,169 | 1,134 | 1,146 | -24 | -2.1% | 9,600 |
| 2022/07/11 | 1,194 | 1,213 | 1,170 | 1,170 | -10 | -0.8% | 21,700 |
| 2022/07/08 | 1,189 | 1,195 | 1,155 | 1,180 | +11 | +0.9% | 24,700 |
| 2022/07/07 | 1,196 | 1,196 | 1,142 | 1,169 | -10 | -0.8% | 13,800 |
| 2022/07/06 | 1,136 | 1,198 | 1,136 | 1,179 | +30 | +2.6% | 34,300 |
| 2022/07/05 | 1,126 | 1,172 | 1,104 | 1,149 | +17 | +1.5% | 37,900 |
| 2022/07/04 | 1,122 | 1,154 | 1,116 | 1,132 | +13 | +1.2% | 18,300 |
| 2022/07/01 | 1,112 | 1,135 | 1,103 | 1,119 | -2 | -0.2% | 21,100 |
| 2022/06/30 | 1,166 | 1,166 | 1,115 | 1,121 | -45 | -3.9% | 26,500 |
| 2022/06/29 | 1,167 | 1,182 | 1,153 | 1,166 | -7 | -0.6% | 19,900 |
| 2022/06/28 | 1,140 | 1,178 | 1,140 | 1,173 | +19 | +1.6% | 38,300 |
| 2022/06/27 | 1,151 | 1,167 | 1,121 | 1,154 | +10 | +0.9% | 40,000 |
| 2022/06/24 | 1,075 | 1,144 | 1,075 | 1,144 | +66 | +6.1% | 76,800 |
| 2022/06/23 | 1,017 | 1,091 | 1,017 | 1,078 | +71 | +7.1% | 46,500 |
| 2022/06/22 | 1,055 | 1,075 | 1,005 | 1,007 | -40 | -3.8% | 18,500 |
| 2022/06/21 | 1,016 | 1,089 | 1,016 | 1,047 | +51 | +5.1% | 34,500 |
| 2022/06/20 | 1,029 | 1,046 | 985 | 996 | -39 | -3.8% | 27,500 |
| 2022/06/17 | 1,007 | 1,036 | 1,003 | 1,035 | -5 | -0.5% | 24,200 |
| 2022/06/16 | 1,095 | 1,111 | 1,039 | 1,040 | -43 | -4% | 35,800 |
| 2022/06/15 | 1,114 | 1,117 | 1,083 | 1,083 | -31 | -2.8% | 21,300 |
701～
750
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 | 312,500円 | +20.6% | +9.2% | 0.00% | 60.90倍 | 12.14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 | 244,100円 | - | - | 3.28% | 13.17倍 | 2.99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 | 108,000円 | +46.6% | - | 0.00% | - | 12.66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 | 258,800円 | +20.8% | +25.9% | 1.89% | 18.37倍 | 5.01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 | 65,100円 | +28.7% | - | 0.00% | - | 2.44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
