エスネットワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 932 | 932 | 900 | 917 | -45 | -4.7% | 2,900 |
| 2025/04/03 | 952 | 970 | 951 | 962 | -12 | -1.2% | 2,000 |
| 2025/04/02 | 973 | 974 | 967 | 974 | +1 | +0.1% | 400 |
| 2025/04/01 | 978 | 988 | 973 | 973 | -6 | -0.6% | 900 |
| 2025/03/31 | 1,010 | 1,010 | 978 | 979 | -31 | -3.1% | 1,200 |
| 2025/03/28 | 1,015 | 1,015 | 1,010 | 1,010 | +13 | +1.3% | 1,000 |
| 2025/03/27 | 1,015 | 1,015 | 985 | 997 | +2 | +0.2% | 5,000 |
| 2025/03/26 | 1,001 | 1,003 | 982 | 995 | +16 | +1.6% | 900 |
| 2025/03/25 | 980 | 984 | 975 | 979 | -2 | -0.2% | 700 |
| 2025/03/24 | 977 | 1,000 | 977 | 981 | +8 | +0.8% | 7,200 |
| 2025/03/21 | 1,001 | 1,001 | 971 | 973 | -13 | -1.3% | 6,000 |
| 2025/03/19 | 980 | 989 | 980 | 986 | -1 | -0.1% | 800 |
| 2025/03/18 | 990 | 990 | 987 | 987 | -2 | -0.2% | 600 |
| 2025/03/17 | 990 | 990 | 989 | 989 | -1 | -0.1% | 300 |
| 2025/03/14 | 991 | 991 | 990 | 990 | +10 | +1% | 200 |
| 2025/03/13 | 969 | 980 | 964 | 980 | - | - | 1,100 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 975 | 975 | 975 | 975 | -5 | -0.5% | 200 |
| 2025/03/10 | 980 | 980 | 980 | 980 | +14 | +1.4% | 100 |
| 2025/03/07 | 966 | 966 | 966 | 966 | -4 | -0.4% | 100 |
| 2025/03/06 | 985 | 985 | 970 | 970 | -21 | -2.1% | 1,100 |
| 2025/03/05 | 999 | 999 | 991 | 991 | -7 | -0.7% | 4,500 |
| 2025/03/04 | 990 | 998 | 988 | 998 | +2 | +0.2% | 2,900 |
| 2025/03/03 | 998 | 998 | 996 | 996 | +3 | +0.3% | 1,500 |
| 2025/02/28 | 1,005 | 1,005 | 993 | 993 | -7 | -0.7% | 1,700 |
| 2025/02/27 | 1,009 | 1,009 | 1,000 | 1,000 | -6 | -0.6% | 2,700 |
| 2025/02/26 | 1,006 | 1,006 | 1,006 | 1,006 | +11 | +1.1% | 700 |
| 2025/02/25 | 995 | 997 | 989 | 995 | -1 | -0.1% | 2,200 |
| 2025/02/21 | 1,006 | 1,006 | 996 | 996 | -13 | -1.3% | 1,800 |
| 2025/02/20 | 1,009 | 1,009 | 1,009 | 1,009 | - | - | 1,100 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 1,004 | 1,004 | 1,004 | 1,004 | +6 | +0.6% | 100 |
| 2025/02/17 | 998 | 999 | 991 | 998 | -3 | -0.3% | 3,600 |
| 2025/02/14 | 1,000 | 1,005 | 998 | 1,001 | +3 | +0.3% | 3,300 |
| 2025/02/13 | 1,011 | 1,011 | 984 | 998 | -2 | -0.2% | 6,100 |
| 2025/02/12 | 1,001 | 1,002 | 999 | 1,000 | -1 | -0.1% | 2,900 |
| 2025/02/10 | 1,015 | 1,015 | 1,001 | 1,001 | -14 | -1.4% | 3,300 |
| 2025/02/07 | 1,018 | 1,089 | 1,015 | 1,015 | -3 | -0.3% | 6,300 |
| 2025/02/06 | 1,014 | 1,038 | 1,014 | 1,018 | -22 | -2.1% | 1,600 |
| 2025/02/05 | 1,060 | 1,060 | 1,040 | 1,040 | - | - | 2,300 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 1,009 | 1,017 | 1,009 | 1,010 | -9 | -0.9% | 1,200 |
| 2025/01/31 | 1,022 | 1,022 | 1,007 | 1,019 | -1 | -0.1% | 1,900 |
| 2025/01/30 | 1,029 | 1,029 | 1,019 | 1,020 | -16 | -1.5% | 600 |
| 2025/01/29 | 1,055 | 1,055 | 1,036 | 1,036 | -2 | -0.2% | 1,300 |
| 2025/01/28 | 1,063 | 1,063 | 1,036 | 1,038 | +17 | +1.7% | 4,400 |
| 2025/01/27 | 1,020 | 1,021 | 1,011 | 1,021 | +2 | +0.2% | 1,700 |
| 2025/01/24 | 1,028 | 1,028 | 1,003 | 1,019 | -11 | -1.1% | 8,000 |
| 2025/01/23 | 1,030 | 1,030 | 1,028 | 1,030 | +4 | +0.4% | 700 |
| 2025/01/22 | 1,030 | 1,047 | 1,021 | 1,026 | +10 | +1% | 1,400 |
1～
50
件表示中 / 315件
類似銘柄と比較する
現在ご覧いただいている「エスネット」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 |
|---|---|---|---|---|---|---|---|---|
| エスネット | 91,700円 | +11.0% | -33.4% | 4.91% | 20.21倍 | 1.83倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| テクノＣ | - | +11.6% | +182.4% | - | - | - |
|
- |
| 西菱電機 | - | +2.8% | -1.5% | - | - | - |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
| トランスＧＧ | 16,400円 | -4.5% | - | 0.00% | - | 0.48倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| 京 進 | 32,600円 | +0.4% | -67.3% | 2.37% | 12.69倍 | 0.68倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
市場注目の銘柄
チャート関連のコラム
