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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 3,110 | 3,450 | 3,110 | 3,400 | +290 | +9.3% | 54,000 |
| 2025/03/05 | 3,175 | 3,240 | 3,035 | 3,110 | -95 | -3% | 64,800 |
| 2025/03/04 | 3,185 | 3,270 | 3,095 | 3,205 | +262 | +8.9% | 154,800 |
| 2025/03/03 | 3,050 | 3,060 | 2,910 | 2,943 | -72 | -2.4% | 39,800 |
| 2025/02/28 | 3,080 | 3,090 | 2,993 | 3,015 | -105 | -3.4% | 35,700 |
| 2025/02/27 | 3,340 | 3,340 | 3,120 | 3,120 | -170 | -5.2% | 22,100 |
| 2025/02/26 | 3,360 | 3,380 | 3,275 | 3,290 | -85 | -2.5% | 24,800 |
| 2025/02/25 | 3,295 | 3,410 | 3,295 | 3,375 | +40 | +1.2% | 27,400 |
| 2025/02/21 | 3,605 | 3,605 | 3,335 | 3,335 | -300 | -8.3% | 50,000 |
| 2025/02/20 | 3,520 | 3,710 | 3,515 | 3,635 | +45 | +1.3% | 32,900 |
| 2025/02/19 | 3,635 | 3,635 | 3,490 | 3,590 | -45 | -1.2% | 36,300 |
| 2025/02/18 | 3,515 | 3,695 | 3,420 | 3,635 | +5 | +0.1% | 38,600 |
| 2025/02/17 | 3,575 | 3,695 | 3,480 | 3,630 | +80 | +2.3% | 55,700 |
| 2025/02/14 | 3,220 | 3,695 | 3,220 | 3,550 | +310 | +9.6% | 108,700 |
| 2025/02/13 | 3,295 | 3,295 | 3,240 | 3,240 | -55 | -1.7% | 19,600 |
| 2025/02/12 | 3,130 | 3,295 | 3,100 | 3,295 | +215 | +7% | 28,000 |
| 2025/02/10 | 3,100 | 3,120 | 3,065 | 3,080 | -35 | -1.1% | 14,300 |
| 2025/02/07 | 3,110 | 3,125 | 3,055 | 3,115 | -5 | -0.2% | 9,500 |
| 2025/02/06 | 3,160 | 3,180 | 3,115 | 3,120 | +10 | +0.3% | 22,300 |
| 2025/02/05 | 3,115 | 3,125 | 3,070 | 3,110 | +35 | +1.1% | 6,600 |
| 2025/02/04 | 3,050 | 3,115 | 2,981 | 3,075 | +55 | +1.8% | 30,600 |
| 2025/02/03 | 2,987 | 3,070 | 2,930 | 3,020 | -5 | -0.2% | 31,300 |
| 2025/01/31 | 3,070 | 3,125 | 3,025 | 3,025 | -30 | -1% | 22,000 |
| 2025/01/30 | 3,170 | 3,170 | 3,025 | 3,055 | -165 | -5.1% | 54,500 |
| 2025/01/29 | 3,335 | 3,365 | 3,220 | 3,220 | -130 | -3.9% | 39,900 |
| 2025/01/28 | 3,350 | 3,375 | 3,280 | 3,350 | -5 | -0.1% | 16,300 |
| 2025/01/27 | 3,435 | 3,450 | 3,330 | 3,355 | -45 | -1.3% | 22,800 |
| 2025/01/24 | 3,245 | 3,425 | 3,245 | 3,400 | +165 | +5.1% | 34,600 |
| 2025/01/23 | 3,195 | 3,305 | 3,195 | 3,235 | +55 | +1.7% | 32,900 |
| 2025/01/22 | 3,245 | 3,245 | 3,115 | 3,180 | -85 | -2.6% | 36,700 |
| 2025/01/21 | 3,325 | 3,340 | 3,240 | 3,265 | -35 | -1.1% | 9,700 |
| 2025/01/20 | 3,290 | 3,325 | 3,200 | 3,300 | +40 | +1.2% | 19,100 |
| 2025/01/17 | 3,350 | 3,350 | 3,225 | 3,260 | -85 | -2.5% | 26,900 |
| 2025/01/16 | 3,410 | 3,415 | 3,275 | 3,345 | ±0 | ±0% | 20,400 |
| 2025/01/15 | 3,420 | 3,470 | 3,340 | 3,345 | -5 | -0.1% | 25,600 |
| 2025/01/14 | 3,495 | 3,505 | 3,350 | 3,350 | -215 | -6% | 31,800 |
| 2025/01/10 | 3,510 | 3,635 | 3,510 | 3,565 | +10 | +0.3% | 29,900 |
| 2025/01/09 | 3,600 | 3,640 | 3,445 | 3,555 | -35 | -1% | 60,300 |
| 2025/01/08 | 3,445 | 3,620 | 3,445 | 3,590 | +195 | +5.7% | 77,500 |
| 2025/01/07 | 3,525 | 3,525 | 3,250 | 3,395 | -100 | -2.9% | 76,300 |
| 2025/01/06 | 3,760 | 3,880 | 3,495 | 3,495 | -160 | -4.4% | 69,900 |
| 2024/12/30 | 3,560 | 3,775 | 3,555 | 3,655 | +105 | +3% | 61,400 |
| 2024/12/27 | 3,430 | 3,650 | 3,430 | 3,550 | +255 | +7.7% | 66,700 |
| 2024/12/26 | 3,405 | 3,435 | 3,295 | 3,295 | -25 | -0.8% | 49,600 |
| 2024/12/25 | 3,320 | 3,350 | 3,290 | 3,320 | ±0 | ±0% | 7,000 |
| 2024/12/24 | 3,370 | 3,370 | 3,290 | 3,320 | -70 | -2.1% | 13,800 |
| 2024/12/23 | 3,300 | 3,430 | 3,300 | 3,390 | +90 | +2.7% | 17,900 |
| 2024/12/20 | 3,385 | 3,405 | 3,295 | 3,300 | -85 | -2.5% | 14,200 |
| 2024/12/19 | 3,300 | 3,495 | 3,295 | 3,385 | +25 | +0.7% | 25,800 |
| 2024/12/18 | 3,450 | 3,450 | 3,360 | 3,360 | -65 | -1.9% | 8,900 |
51～
100
件表示中 / 833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 | 511,000円 | +20.6% | +9.2% | 0.00% | 48.79倍 | 9.73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 |
| オープンワーク | 106,400円 | +27.1% | +9.3% | 0.00% | 28.49倍 | 3.43倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| 豆蔵デジ | 138,000円 | - | - | 4.42% | 15.31倍 | 6.50倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| ＣＣＴ | 125,200円 | +13.7% | +12.8% | 1.52% | 13.33倍 | 5.01倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| 手間イラズ | 334,000円 | +10.1% | +1.4% | 1.05% | 21.28倍 | 3.05倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
市場注目の銘柄
チャート関連のコラム
