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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,101 | 1,110 | 1,089 | 1,107 | -20 | -1.8% | 1,400 |
| 2024/11/20 | 1,128 | 1,128 | 1,127 | 1,127 | +3 | +0.3% | 1,300 |
| 2024/11/19 | 1,124 | 1,124 | 1,124 | 1,124 | +22 | +2% | 100 |
| 2024/11/18 | 1,101 | 1,118 | 1,101 | 1,102 | +1 | +0.1% | 600 |
| 2024/11/15 | 1,096 | 1,110 | 1,081 | 1,101 | +5 | +0.5% | 3,000 |
| 2024/11/14 | 1,103 | 1,108 | 1,092 | 1,096 | -2 | -0.2% | 1,600 |
| 2024/11/13 | 1,120 | 1,122 | 1,098 | 1,098 | -19 | -1.7% | 1,500 |
| 2024/11/12 | 1,094 | 1,117 | 1,094 | 1,117 | -7 | -0.6% | 1,900 |
| 2024/11/11 | 1,075 | 1,156 | 1,075 | 1,124 | +79 | +7.6% | 9,900 |
| 2024/11/08 | 1,159 | 1,162 | 1,035 | 1,045 | -114 | -9.8% | 10,200 |
| 2024/11/07 | 1,164 | 1,164 | 1,139 | 1,159 | +25 | +2.2% | 5,900 |
| 2024/11/06 | 1,138 | 1,138 | 1,101 | 1,134 | -5 | -0.4% | 1,700 |
| 2024/11/05 | 1,136 | 1,139 | 1,107 | 1,139 | +18 | +1.6% | 1,000 |
| 2024/11/01 | 1,149 | 1,149 | 1,120 | 1,121 | -27 | -2.4% | 900 |
| 2024/10/31 | 1,148 | 1,150 | 1,124 | 1,148 | +21 | +1.9% | 1,200 |
| 2024/10/30 | 1,144 | 1,146 | 1,100 | 1,127 | -17 | -1.5% | 6,600 |
| 2024/10/29 | 1,145 | 1,146 | 1,143 | 1,144 | +8 | +0.7% | 3,700 |
| 2024/10/28 | 1,112 | 1,136 | 1,100 | 1,136 | +36 | +3.3% | 2,200 |
| 2024/10/25 | 1,130 | 1,131 | 1,071 | 1,100 | -28 | -2.5% | 6,200 |
| 2024/10/24 | 1,127 | 1,134 | 1,125 | 1,128 | +2 | +0.2% | 3,400 |
| 2024/10/23 | 1,123 | 1,126 | 1,121 | 1,126 | +3 | +0.3% | 900 |
| 2024/10/22 | 1,137 | 1,139 | 1,110 | 1,123 | -15 | -1.3% | 2,800 |
| 2024/10/21 | 1,127 | 1,143 | 1,123 | 1,138 | +33 | +3% | 2,200 |
| 2024/10/18 | 1,125 | 1,125 | 1,081 | 1,105 | -24 | -2.1% | 1,800 |
| 2024/10/17 | 1,130 | 1,130 | 1,086 | 1,129 | -1 | -0.1% | 1,700 |
| 2024/10/16 | 1,116 | 1,130 | 1,076 | 1,130 | -4 | -0.4% | 1,800 |
| 2024/10/15 | 1,130 | 1,138 | 1,130 | 1,134 | +4 | +0.4% | 1,400 |
| 2024/10/11 | 1,140 | 1,140 | 1,130 | 1,130 | -8 | -0.7% | 1,400 |
| 2024/10/10 | 1,130 | 1,138 | 1,124 | 1,138 | +14 | +1.2% | 1,000 |
| 2024/10/09 | 1,140 | 1,145 | 1,118 | 1,124 | +6 | +0.5% | 1,500 |
| 2024/10/08 | 1,140 | 1,140 | 1,118 | 1,118 | -22 | -1.9% | 2,600 |
| 2024/10/07 | 1,150 | 1,150 | 1,133 | 1,140 | +44 | +4% | 4,600 |
| 2024/10/04 | 1,095 | 1,103 | 1,080 | 1,096 | -1 | -0.1% | 4,400 |
| 2024/10/03 | 1,110 | 1,113 | 1,090 | 1,097 | -8 | -0.7% | 3,200 |
| 2024/10/02 | 1,101 | 1,131 | 1,101 | 1,105 | +4 | +0.4% | 1,800 |
| 2024/10/01 | 1,103 | 1,109 | 1,088 | 1,101 | -5 | -0.5% | 2,100 |
| 2024/09/30 | 1,105 | 1,106 | 1,065 | 1,106 | -22 | -2% | 3,100 |
| 2024/09/27 | 1,143 | 1,143 | 1,093 | 1,128 | -6 | -0.5% | 7,100 |
| 2024/09/26 | 1,145 | 1,145 | 1,100 | 1,134 | -6 | -0.5% | 3,600 |
| 2024/09/25 | 1,136 | 1,146 | 1,122 | 1,140 | +10 | +0.9% | 4,100 |
| 2024/09/24 | 1,119 | 1,131 | 1,111 | 1,130 | +28 | +2.5% | 6,400 |
| 2024/09/20 | 1,095 | 1,110 | 1,085 | 1,102 | +21 | +1.9% | 7,300 |
| 2024/09/19 | 1,065 | 1,093 | 1,065 | 1,081 | +16 | +1.5% | 4,900 |
| 2024/09/18 | 1,051 | 1,067 | 1,051 | 1,065 | +15 | +1.4% | 3,200 |
| 2024/09/17 | 1,047 | 1,068 | 1,047 | 1,050 | -20 | -1.9% | 5,500 |
| 2024/09/13 | 1,055 | 1,100 | 1,055 | 1,070 | +5 | +0.5% | 7,400 |
| 2024/09/12 | 1,068 | 1,069 | 1,062 | 1,065 | +2 | +0.2% | 1,700 |
| 2024/09/11 | 1,063 | 1,063 | 1,037 | 1,063 | +4 | +0.4% | 2,500 |
| 2024/09/10 | 1,065 | 1,067 | 1,056 | 1,059 | -3 | -0.3% | 1,500 |
| 2024/09/09 | 1,054 | 1,062 | 1,035 | 1,062 | -1 | -0.1% | 6,000 |
1～
50
件表示中 / 227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 | 110,700円 | +8.5% | +17.9% | 4.07% | 11.86倍 | 2.46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 |
| トランスＧＧ | 20,300円 | -4.5% | - | 0.00% | - | 0.60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 |
| エアクロ | 41,300円 | +14.3% | - | 0.00% | 338.52倍 | 6.64倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| ピーエイ | 30,000円 | +17.6% | +47.1% | 1.40% | 35.84倍 | 7.77倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| メイホーＨＤ | 208,900円 | +35.3% | +574.2% | 0.00% | 11.68倍 | 1.62倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
市場注目の銘柄
チャート関連のコラム
