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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,220 | 1,260 | 1,220 | 1,260 | +55 | +4.6% | 4,300 |
| 2025/08/20 | 1,205 | 1,205 | 1,201 | 1,205 | +12 | +1% | 2,900 |
| 2025/08/19 | 1,191 | 1,200 | 1,191 | 1,193 | -7 | -0.6% | 700 |
| 2025/08/18 | 1,188 | 1,200 | 1,188 | 1,200 | +2 | +0.2% | 1,300 |
| 2025/08/15 | 1,199 | 1,199 | 1,198 | 1,198 | +21 | +1.8% | 400 |
| 2025/08/14 | 1,201 | 1,201 | 1,177 | 1,177 | -11 | -0.9% | 200 |
| 2025/08/13 | 1,195 | 1,195 | 1,180 | 1,188 | +17 | +1.5% | 1,100 |
| 2025/08/12 | 1,162 | 1,200 | 1,162 | 1,171 | +2 | +0.2% | 1,900 |
| 2025/08/08 | 1,198 | 1,200 | 1,150 | 1,169 | -29 | -2.4% | 7,300 |
| 2025/08/07 | 1,228 | 1,232 | 1,198 | 1,198 | -26 | -2.1% | 2,300 |
| 2025/08/06 | 1,231 | 1,233 | 1,219 | 1,224 | +41 | +3.5% | 3,900 |
| 2025/08/05 | 1,147 | 1,212 | 1,146 | 1,183 | +15 | +1.3% | 3,100 |
| 2025/08/04 | 1,208 | 1,209 | 1,129 | 1,168 | -41 | -3.4% | 5,900 |
| 2025/08/01 | 1,219 | 1,219 | 1,209 | 1,209 | +7 | +0.6% | 200 |
| 2025/07/31 | 1,211 | 1,213 | 1,202 | 1,202 | +9 | +0.8% | 900 |
| 2025/07/30 | 1,202 | 1,202 | 1,193 | 1,193 | -11 | -0.9% | 2,600 |
| 2025/07/29 | 1,198 | 1,219 | 1,197 | 1,204 | +10 | +0.8% | 8,100 |
| 2025/07/28 | 1,195 | 1,195 | 1,194 | 1,194 | +9 | +0.8% | 2,500 |
| 2025/07/25 | 1,186 | 1,189 | 1,185 | 1,185 | +6 | +0.5% | 1,300 |
| 2025/07/24 | 1,172 | 1,180 | 1,166 | 1,179 | +7 | +0.6% | 2,400 |
| 2025/07/23 | 1,172 | 1,172 | 1,172 | 1,172 | -11 | -0.9% | 100 |
| 2025/07/22 | 1,188 | 1,188 | 1,175 | 1,183 | +38 | +3.3% | 3,100 |
| 2025/07/18 | 1,165 | 1,165 | 1,145 | 1,145 | -21 | -1.8% | 300 |
| 2025/07/17 | 1,146 | 1,167 | 1,141 | 1,166 | +16 | +1.4% | 1,600 |
| 2025/07/16 | 1,126 | 1,199 | 1,095 | 1,150 | +24 | +2.1% | 41,200 |
| 2025/07/15 | 1,174 | 1,174 | 1,122 | 1,126 | -39 | -3.3% | 2,100 |
| 2025/07/14 | 1,162 | 1,166 | 1,139 | 1,165 | +33 | +2.9% | 2,200 |
| 2025/07/11 | 1,103 | 1,174 | 1,099 | 1,132 | +29 | +2.6% | 32,300 |
| 2025/07/10 | 1,096 | 1,109 | 1,096 | 1,103 | +8 | +0.7% | 1,300 |
| 2025/07/09 | 1,096 | 1,096 | 1,095 | 1,095 | -14 | -1.3% | 300 |
| 2025/07/08 | 1,108 | 1,109 | 1,108 | 1,109 | +1 | +0.1% | 1,000 |
| 2025/07/07 | 1,116 | 1,116 | 1,103 | 1,108 | +29 | +2.7% | 3,000 |
| 2025/07/04 | 1,084 | 1,090 | 1,079 | 1,079 | -1 | -0.1% | 1,000 |
| 2025/07/03 | 1,085 | 1,087 | 1,080 | 1,080 | -5 | -0.5% | 2,100 |
| 2025/07/02 | 1,084 | 1,100 | 1,084 | 1,085 | +1 | +0.1% | 1,000 |
| 2025/07/01 | 1,076 | 1,119 | 1,076 | 1,084 | +6 | +0.6% | 1,900 |
| 2025/06/30 | 1,111 | 1,111 | 1,078 | 1,078 | -15 | -1.4% | 2,300 |
| 2025/06/27 | 1,133 | 1,133 | 1,093 | 1,093 | -15 | -1.4% | 2,900 |
| 2025/06/26 | 1,097 | 1,108 | 1,080 | 1,108 | +22 | +2% | 3,900 |
| 2025/06/25 | 1,096 | 1,096 | 1,085 | 1,086 | -7 | -0.6% | 1,700 |
| 2025/06/24 | 1,109 | 1,109 | 1,093 | 1,093 | -17 | -1.5% | 2,200 |
| 2025/06/23 | 1,128 | 1,128 | 1,100 | 1,110 | +2 | +0.2% | 1,300 |
| 2025/06/20 | 1,112 | 1,112 | 1,090 | 1,108 | +9 | +0.8% | 3,100 |
| 2025/06/19 | 1,100 | 1,100 | 1,084 | 1,099 | +5 | +0.5% | 900 |
| 2025/06/18 | 1,085 | 1,094 | 1,085 | 1,094 | +14 | +1.3% | 2,200 |
| 2025/06/17 | 1,066 | 1,080 | 1,060 | 1,080 | - | - | 400 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 1,078 | 1,078 | 1,066 | 1,066 | -17 | -1.6% | 200 |
| 2025/06/12 | 1,055 | 1,083 | 1,055 | 1,083 | - | - | 1,300 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 409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 | 126,000円 | +11.0% | -33.4% | 3.57% | 28.17倍 | 2.52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 |
| イーエムネットＪ | 99,700円 | +7.7% | +16.3% | 3.21% | 47.54倍 | 2.72倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| インテＭ | 124,200円 | +14.4% | +93.0% | 0.00% | 34.99倍 | 2.32倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| 地盤ネットＨ | 16,500円 | +67.8% | -74.5% | 0.00% | 366.67倍 | 3.10倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| 協和コンサ | 648,000円 | +0.5% | +8.0% | 0.46% | 7.28倍 | 0.90倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
市場注目の銘柄
チャート関連のコラム
