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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,420 | 3,420 | 3,220 | 3,235 | -195 | -5.7% | 43,900 |
| 2024/09/05 | 3,435 | 3,565 | 3,390 | 3,430 | -5 | -0.1% | 27,800 |
| 2024/09/04 | 3,460 | 3,580 | 3,430 | 3,435 | -95 | -2.7% | 47,100 |
| 2024/09/03 | 3,525 | 3,605 | 3,500 | 3,530 | -10 | -0.3% | 26,800 |
| 2024/09/02 | 3,530 | 3,605 | 3,460 | 3,540 | +5 | +0.1% | 43,100 |
| 2024/08/30 | 3,330 | 3,555 | 3,290 | 3,535 | +275 | +8.4% | 89,200 |
| 2024/08/29 | 3,235 | 3,320 | 3,200 | 3,260 | +5 | +0.2% | 15,700 |
| 2024/08/28 | 3,420 | 3,420 | 3,255 | 3,255 | -165 | -4.8% | 29,200 |
| 2024/08/27 | 3,295 | 3,420 | 3,285 | 3,420 | +70 | +2.1% | 31,900 |
| 2024/08/26 | 3,290 | 3,410 | 3,275 | 3,350 | +95 | +2.9% | 38,900 |
| 2024/08/23 | 3,210 | 3,290 | 3,165 | 3,255 | -10 | -0.3% | 56,800 |
| 2024/08/22 | 3,230 | 3,310 | 3,210 | 3,265 | -30 | -0.9% | 28,900 |
| 2024/08/21 | 3,190 | 3,380 | 3,160 | 3,295 | +75 | +2.3% | 49,600 |
| 2024/08/20 | 3,070 | 3,220 | 3,015 | 3,220 | +241 | +8.1% | 37,800 |
| 2024/08/19 | 3,060 | 3,115 | 2,962 | 2,979 | -106 | -3.4% | 25,000 |
| 2024/08/16 | 3,015 | 3,175 | 2,975 | 3,085 | +103 | +3.5% | 74,900 |
| 2024/08/15 | 2,507 | 3,040 | 2,501 | 2,982 | +325 | +12.2% | 115,600 |
| 2024/08/14 | 2,721 | 2,727 | 2,627 | 2,657 | -20 | -0.7% | 38,900 |
| 2024/08/13 | 2,667 | 2,745 | 2,652 | 2,677 | +88 | +3.4% | 21,000 |
| 2024/08/09 | 2,545 | 2,604 | 2,539 | 2,589 | +44 | +1.7% | 17,700 |
| 2024/08/08 | 2,454 | 2,581 | 2,432 | 2,545 | +120 | +4.9% | 22,100 |
| 2024/08/07 | 2,251 | 2,448 | 2,251 | 2,425 | +142 | +6.2% | 21,700 |
| 2024/08/06 | 2,371 | 2,371 | 2,237 | 2,283 | +262 | +13% | 32,300 |
| 2024/08/05 | 2,380 | 2,380 | 2,021 | 2,021 | -500 | -19.8% | 67,800 |
| 2024/08/02 | 2,561 | 2,588 | 2,504 | 2,521 | -140 | -5.3% | 38,800 |
| 2024/08/01 | 2,621 | 2,720 | 2,588 | 2,661 | +7 | +0.3% | 26,800 |
| 2024/07/31 | 2,632 | 2,660 | 2,528 | 2,654 | -9 | -0.3% | 24,000 |
| 2024/07/30 | 2,623 | 2,675 | 2,592 | 2,663 | +45 | +1.7% | 36,700 |
| 2024/07/29 | 2,573 | 2,630 | 2,532 | 2,618 | +57 | +2.2% | 35,500 |
| 2024/07/26 | 2,705 | 2,770 | 2,553 | 2,561 | -123 | -4.6% | 31,000 |
| 2024/07/25 | 2,602 | 2,703 | 2,601 | 2,684 | +2 | +0.1% | 41,500 |
| 2024/07/24 | 2,762 | 2,810 | 2,629 | 2,682 | -95 | -3.4% | 38,200 |
| 2024/07/23 | 2,699 | 2,780 | 2,699 | 2,777 | +118 | +4.4% | 37,700 |
| 2024/07/22 | 2,897 | 2,915 | 2,620 | 2,659 | -215 | -7.5% | 86,300 |
| 2024/07/19 | 2,920 | 2,971 | 2,829 | 2,874 | -136 | -4.5% | 61,200 |
| 2024/07/18 | 2,950 | 3,080 | 2,931 | 3,010 | +33 | +1.1% | 82,300 |
| 2024/07/17 | 2,872 | 3,015 | 2,850 | 2,977 | +131 | +4.6% | 111,600 |
| 2024/07/16 | 2,713 | 2,860 | 2,700 | 2,846 | +146 | +5.4% | 51,300 |
| 2024/07/12 | 2,706 | 2,821 | 2,694 | 2,700 | -10 | -0.4% | 52,200 |
| 2024/07/11 | 2,738 | 2,764 | 2,676 | 2,710 | -30 | -1.1% | 47,800 |
| 2024/07/10 | 2,744 | 2,792 | 2,655 | 2,740 | -4 | -0.1% | 74,200 |
| 2024/07/09 | 2,805 | 2,910 | 2,731 | 2,744 | -35 | -1.3% | 136,600 |
| 2024/07/08 | 2,628 | 2,825 | 2,628 | 2,779 | +145 | +5.5% | 119,600 |
| 2024/07/05 | 2,607 | 2,750 | 2,575 | 2,634 | +29 | +1.1% | 127,200 |
| 2024/07/04 | 2,530 | 2,620 | 2,511 | 2,605 | +94 | +3.7% | 80,100 |
| 2024/07/03 | 2,436 | 2,545 | 2,425 | 2,511 | +60 | +2.4% | 57,300 |
| 2024/07/02 | 2,485 | 2,533 | 2,430 | 2,451 | +128 | +5.5% | 127,200 |
| 2024/07/01 | 2,431 | 2,431 | 2,323 | 2,323 | -107 | -4.4% | 30,400 |
| 2024/06/28 | 2,392 | 2,479 | 2,365 | 2,430 | +48 | +2% | 63,800 |
| 2024/06/27 | 2,241 | 2,399 | 2,241 | 2,382 | +151 | +6.8% | 67,000 |
201～
250
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
