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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/17 | 3,380 | 3,470 | 3,380 | 3,425 | +45 | +1.3% | 12,300 |
| 2024/12/16 | 3,475 | 3,485 | 3,370 | 3,380 | -85 | -2.5% | 14,600 |
| 2024/12/13 | 3,480 | 3,545 | 3,465 | 3,465 | -20 | -0.6% | 22,900 |
| 2024/12/12 | 3,365 | 3,545 | 3,365 | 3,485 | +120 | +3.6% | 39,800 |
| 2024/12/11 | 3,255 | 3,430 | 3,255 | 3,365 | +90 | +2.7% | 38,100 |
| 2024/12/10 | 3,460 | 3,530 | 3,255 | 3,275 | -250 | -7.1% | 82,800 |
| 2024/12/09 | 3,315 | 3,580 | 3,315 | 3,525 | +240 | +7.3% | 80,600 |
| 2024/12/06 | 3,470 | 3,470 | 3,250 | 3,285 | -210 | -6% | 47,500 |
| 2024/12/05 | 3,375 | 3,545 | 3,375 | 3,495 | +120 | +3.6% | 14,200 |
| 2024/12/04 | 3,360 | 3,410 | 3,325 | 3,375 | -25 | -0.7% | 18,900 |
| 2024/12/03 | 3,500 | 3,545 | 3,375 | 3,400 | -100 | -2.9% | 24,800 |
| 2024/12/02 | 3,500 | 3,570 | 3,480 | 3,500 | -35 | -1% | 34,300 |
| 2024/11/29 | 3,455 | 3,585 | 3,420 | 3,535 | +150 | +4.4% | 50,400 |
| 2024/11/28 | 3,370 | 3,440 | 3,285 | 3,385 | +30 | +0.9% | 30,500 |
| 2024/11/27 | 3,465 | 3,495 | 3,325 | 3,355 | -110 | -3.2% | 28,300 |
| 2024/11/26 | 3,455 | 3,500 | 3,390 | 3,465 | +115 | +3.4% | 37,900 |
| 2024/11/25 | 3,250 | 3,350 | 3,225 | 3,350 | +165 | +5.2% | 35,300 |
| 2024/11/22 | 3,105 | 3,185 | 3,075 | 3,185 | +115 | +3.7% | 28,900 |
101～
150
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
