ネットスターズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,412 | 1,475 | 1,367 | 1,380 | -62 | -4.3% | 144,800 |
| 2024/09/06 | 1,343 | 1,442 | 1,320 | 1,442 | +110 | +8.3% | 131,800 |
| 2024/09/05 | 1,280 | 1,332 | 1,275 | 1,332 | +22 | +1.7% | 54,000 |
| 2024/09/04 | 1,300 | 1,340 | 1,296 | 1,310 | -40 | -3% | 103,800 |
| 2024/09/03 | 1,317 | 1,359 | 1,300 | 1,350 | +12 | +0.9% | 59,700 |
| 2024/09/02 | 1,342 | 1,344 | 1,311 | 1,338 | -16 | -1.2% | 46,200 |
| 2024/08/30 | 1,326 | 1,362 | 1,321 | 1,354 | +30 | +2.3% | 31,100 |
| 2024/08/29 | 1,282 | 1,331 | 1,282 | 1,324 | -48 | -3.5% | 90,900 |
| 2024/08/28 | 1,397 | 1,415 | 1,345 | 1,372 | -1 | -0.1% | 76,100 |
| 2024/08/27 | 1,377 | 1,427 | 1,362 | 1,373 | +26 | +1.9% | 106,600 |
| 2024/08/26 | 1,298 | 1,359 | 1,292 | 1,347 | +19 | +1.4% | 55,000 |
| 2024/08/23 | 1,371 | 1,371 | 1,296 | 1,328 | -64 | -4.6% | 101,800 |
| 2024/08/22 | 1,257 | 1,434 | 1,250 | 1,392 | +147 | +11.8% | 273,600 |
| 2024/08/21 | 1,260 | 1,300 | 1,237 | 1,245 | -64 | -4.9% | 70,100 |
| 2024/08/20 | 1,263 | 1,309 | 1,246 | 1,309 | +59 | +4.7% | 83,800 |
| 2024/08/19 | 1,313 | 1,318 | 1,228 | 1,250 | ±0 | ±0% | 130,100 |
| 2024/08/16 | 1,222 | 1,320 | 1,184 | 1,250 | +130 | +11.6% | 250,700 |
| 2024/08/15 | 1,030 | 1,139 | 1,016 | 1,120 | ±0 | ±0% | 105,600 |
| 2024/08/14 | 1,075 | 1,140 | 1,050 | 1,120 | +32 | +2.9% | 96,300 |
| 2024/08/13 | 1,058 | 1,088 | 1,029 | 1,088 | +29 | +2.7% | 50,500 |
| 2024/08/09 | 1,064 | 1,081 | 1,025 | 1,059 | +24 | +2.3% | 33,000 |
| 2024/08/08 | 1,017 | 1,071 | 992 | 1,035 | -3 | -0.3% | 79,100 |
| 2024/08/07 | 985 | 1,083 | 971 | 1,038 | +9 | +0.9% | 86,400 |
| 2024/08/06 | 1,050 | 1,111 | 1,018 | 1,029 | +66 | +6.9% | 91,300 |
| 2024/08/05 | 1,012 | 1,058 | 850 | 963 | -165 | -14.6% | 246,400 |
| 2024/08/02 | 1,094 | 1,169 | 1,080 | 1,128 | -86 | -7.1% | 155,500 |
| 2024/08/01 | 1,288 | 1,290 | 1,179 | 1,214 | -88 | -6.8% | 104,800 |
| 2024/07/31 | 1,292 | 1,308 | 1,252 | 1,302 | +24 | +1.9% | 81,600 |
| 2024/07/30 | 1,303 | 1,309 | 1,270 | 1,278 | -26 | -2% | 30,700 |
| 2024/07/29 | 1,268 | 1,307 | 1,227 | 1,304 | +49 | +3.9% | 57,300 |
| 2024/07/26 | 1,261 | 1,310 | 1,255 | 1,255 | -7 | -0.6% | 47,600 |
| 2024/07/25 | 1,255 | 1,285 | 1,232 | 1,262 | -8 | -0.6% | 111,700 |
| 2024/07/24 | 1,288 | 1,315 | 1,246 | 1,270 | -18 | -1.4% | 43,800 |
| 2024/07/23 | 1,270 | 1,298 | 1,270 | 1,288 | +20 | +1.6% | 54,200 |
| 2024/07/22 | 1,258 | 1,277 | 1,198 | 1,268 | -20 | -1.6% | 77,200 |
| 2024/07/19 | 1,332 | 1,333 | 1,280 | 1,288 | -36 | -2.7% | 38,400 |
| 2024/07/18 | 1,357 | 1,370 | 1,322 | 1,324 | -33 | -2.4% | 59,800 |
| 2024/07/17 | 1,338 | 1,375 | 1,333 | 1,357 | +40 | +3% | 76,200 |
| 2024/07/16 | 1,301 | 1,323 | 1,287 | 1,317 | +10 | +0.8% | 82,800 |
| 2024/07/12 | 1,239 | 1,323 | 1,239 | 1,307 | +68 | +5.5% | 224,100 |
| 2024/07/11 | 1,244 | 1,252 | 1,215 | 1,239 | +3 | +0.2% | 72,200 |
| 2024/07/10 | 1,268 | 1,300 | 1,236 | 1,236 | -2 | -0.2% | 80,300 |
| 2024/07/09 | 1,275 | 1,285 | 1,233 | 1,238 | -28 | -2.2% | 68,400 |
| 2024/07/08 | 1,211 | 1,273 | 1,207 | 1,266 | +52 | +4.3% | 123,900 |
| 2024/07/05 | 1,175 | 1,230 | 1,168 | 1,214 | +36 | +3.1% | 194,100 |
| 2024/07/04 | 1,132 | 1,190 | 1,132 | 1,178 | +56 | +5% | 138,000 |
| 2024/07/03 | 1,140 | 1,183 | 1,109 | 1,122 | +34 | +3.1% | 173,800 |
| 2024/07/02 | 1,100 | 1,141 | 1,078 | 1,088 | +9 | +0.8% | 132,800 |
| 2024/07/01 | 1,138 | 1,138 | 1,055 | 1,079 | -68 | -5.9% | 188,600 |
| 2024/06/28 | 1,210 | 1,223 | 1,142 | 1,147 | -52 | -4.3% | 109,000 |
51～
100
件表示中 / 285件
類似銘柄と比較する
現在ご覧いただいている「ネットスターズ」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 |
|---|---|---|---|---|---|---|---|---|
| ネットスターズ | 89,600円 | +5.8% | - | 0.00% | - | 2.17倍 |
|
ＱＲコード決済等に対応キャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| ストリムメディ | 13,100円 | +6.0% | +22.5% | 0.00% | 26.31倍 | 2.30倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ＨＥＲＯＺ | 100,100円 | +23.9% | +22.3% | 0.00% | 503.02倍 | 3.19倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| ヒトコムＨＤ | 83,500円 | +0.8% | +30.2% | 4.31% | 15.80倍 | 0.86倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| ティアンドエス | 192,500円 | +34.2% | - | 0.42% | 29.65倍 | 5.99倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
市場注目の銘柄
チャート関連のコラム
