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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 4,210 | 4,240 | 4,010 | 4,010 | -210 | -5% | 39,400 |
| 2025/04/21 | 4,155 | 4,220 | 4,140 | 4,220 | +95 | +2.3% | 23,800 |
| 2025/04/18 | 3,880 | 4,145 | 3,880 | 4,125 | +250 | +6.5% | 56,700 |
| 2025/04/17 | 3,930 | 3,970 | 3,865 | 3,875 | ±0 | ±0% | 8,700 |
| 2025/04/16 | 3,965 | 4,010 | 3,860 | 3,875 | -70 | -1.8% | 26,200 |
| 2025/04/15 | 3,890 | 4,020 | 3,865 | 3,945 | +70 | +1.8% | 18,900 |
| 2025/04/14 | 3,930 | 3,995 | 3,875 | 3,875 | -55 | -1.4% | 13,200 |
| 2025/04/11 | 3,830 | 3,980 | 3,780 | 3,930 | +40 | +1% | 21,900 |
| 2025/04/10 | 3,910 | 3,910 | 3,775 | 3,890 | +260 | +7.2% | 20,000 |
| 2025/04/09 | 3,775 | 3,795 | 3,545 | 3,630 | -215 | -5.6% | 35,100 |
| 2025/04/08 | 3,630 | 3,900 | 3,630 | 3,845 | +425 | +12.4% | 44,200 |
| 2025/04/07 | 3,475 | 3,665 | 3,410 | 3,420 | -320 | -8.6% | 45,700 |
| 2025/04/04 | 3,980 | 4,030 | 3,665 | 3,740 | -245 | -6.1% | 55,200 |
| 2025/04/03 | 3,825 | 3,985 | 3,795 | 3,985 | +60 | +1.5% | 22,900 |
| 2025/04/02 | 3,900 | 4,010 | 3,885 | 3,925 | +75 | +1.9% | 29,300 |
| 2025/04/01 | 3,925 | 4,010 | 3,805 | 3,850 | -5 | -0.1% | 27,700 |
| 2025/03/31 | 3,935 | 3,935 | 3,800 | 3,855 | -90 | -2.3% | 25,600 |
| 2025/03/28 | 4,050 | 4,105 | 3,940 | 3,945 | -70 | -1.7% | 28,900 |
| 2025/03/27 | 3,975 | 4,020 | 3,955 | 4,015 | +15 | +0.4% | 20,400 |
| 2025/03/26 | 3,830 | 4,030 | 3,810 | 4,000 | +125 | +3.2% | 36,200 |
| 2025/03/25 | 3,990 | 4,020 | 3,870 | 3,875 | -95 | -2.4% | 26,500 |
| 2025/03/24 | 3,935 | 4,005 | 3,890 | 3,970 | +170 | +4.5% | 70,500 |
| 2025/03/21 | 3,825 | 3,845 | 3,695 | 3,800 | +5 | +0.1% | 48,500 |
| 2025/03/19 | 3,590 | 3,810 | 3,550 | 3,795 | +205 | +5.7% | 58,000 |
| 2025/03/18 | 3,605 | 3,610 | 3,545 | 3,590 | +20 | +0.6% | 9,800 |
| 2025/03/17 | 3,570 | 3,625 | 3,570 | 3,570 | +10 | +0.3% | 14,300 |
| 2025/03/14 | 3,460 | 3,615 | 3,460 | 3,560 | -5 | -0.1% | 21,800 |
| 2025/03/13 | 3,565 | 3,635 | 3,495 | 3,565 | ±0 | ±0% | 31,400 |
| 2025/03/12 | 3,420 | 3,590 | 3,420 | 3,565 | +150 | +4.4% | 39,600 |
| 2025/03/11 | 3,300 | 3,425 | 3,215 | 3,415 | +55 | +1.6% | 23,400 |
| 2025/03/10 | 3,355 | 3,390 | 3,300 | 3,360 | +25 | +0.7% | 28,000 |
| 2025/03/07 | 3,400 | 3,455 | 3,310 | 3,335 | -65 | -1.9% | 32,200 |
| 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 |
51～
100
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 | 311,000円 | +20.6% | +9.2% | 0.00% | 60.61倍 | 12.08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 | 246,700円 | - | - | 3.24% | 13.31倍 | 3.02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 | 109,900円 | +46.6% | - | 0.00% | - | 12.88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 | 256,900円 | +20.8% | +25.9% | 1.91% | 18.24倍 | 4.97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 | 66,400円 | +28.7% | - | 0.00% | - | 2.49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
