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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 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 |
| 2025/01/21 | 1,032 | 1,035 | 1,016 | 1,016 | -16 | -1.6% | 1,700 |
| 2025/01/20 | 1,053 | 1,054 | 1,032 | 1,032 | +7 | +0.7% | 1,400 |
| 2025/01/17 | 1,016 | 1,025 | 1,016 | 1,025 | -11 | -1.1% | 900 |
| 2025/01/16 | 1,020 | 1,039 | 1,020 | 1,036 | +20 | +2% | 2,200 |
| 2025/01/15 | 1,065 | 1,065 | 1,016 | 1,016 | -60 | -5.6% | 2,200 |
| 2025/01/14 | 1,080 | 1,080 | 1,065 | 1,076 | -8 | -0.7% | 500 |
| 2025/01/10 | 1,072 | 1,084 | 1,070 | 1,084 | +12 | +1.1% | 1,400 |
| 2025/01/09 | 1,080 | 1,084 | 1,061 | 1,072 | -13 | -1.2% | 600 |
| 2025/01/08 | 1,086 | 1,086 | 1,084 | 1,085 | +6 | +0.6% | 2,800 |
| 2025/01/07 | 1,058 | 1,086 | 1,056 | 1,079 | +19 | +1.8% | 2,800 |
| 2025/01/06 | 1,090 | 1,104 | 1,050 | 1,060 | -28 | -2.6% | 12,400 |
| 2024/12/30 | 1,153 | 1,155 | 1,064 | 1,088 | -54 | -4.7% | 5,000 |
| 2024/12/27 | 1,170 | 1,170 | 1,135 | 1,142 | -31 | -2.6% | 4,100 |
| 2024/12/26 | 1,175 | 1,175 | 1,160 | 1,173 | +12 | +1% | 2,000 |
| 2024/12/25 | 1,145 | 1,165 | 1,145 | 1,161 | ±0 | ±0% | 4,300 |
| 2024/12/24 | 1,165 | 1,173 | 1,142 | 1,161 | -5 | -0.4% | 2,100 |
| 2024/12/23 | 1,165 | 1,188 | 1,154 | 1,166 | ±0 | ±0% | 10,600 |
| 2024/12/20 | 1,180 | 1,180 | 1,160 | 1,166 | +4 | +0.3% | 3,000 |
| 2024/12/19 | 1,160 | 1,165 | 1,138 | 1,162 | +2 | +0.2% | 4,400 |
| 2024/12/18 | 1,154 | 1,169 | 1,152 | 1,160 | +6 | +0.5% | 3,400 |
| 2024/12/17 | 1,153 | 1,155 | 1,150 | 1,154 | +1 | +0.1% | 3,200 |
| 2024/12/16 | 1,140 | 1,155 | 1,137 | 1,153 | +13 | +1.1% | 4,300 |
| 2024/12/13 | 1,140 | 1,140 | 1,139 | 1,140 | +5 | +0.4% | 2,100 |
| 2024/12/12 | 1,115 | 1,141 | 1,115 | 1,135 | +13 | +1.2% | 600 |
| 2024/12/11 | 1,121 | 1,130 | 1,121 | 1,122 | -13 | -1.1% | 300 |
| 2024/12/10 | 1,135 | 1,140 | 1,135 | 1,135 | -5 | -0.4% | 800 |
| 2024/12/09 | 1,140 | 1,140 | 1,130 | 1,140 | -10 | -0.9% | 900 |
| 2024/12/06 | 1,160 | 1,160 | 1,130 | 1,150 | +7 | +0.6% | 1,200 |
| 2024/12/05 | 1,160 | 1,170 | 1,135 | 1,143 | +30 | +2.7% | 12,300 |
| 2024/12/04 | 1,146 | 1,146 | 1,110 | 1,113 | -33 | -2.9% | 2,100 |
| 2024/12/03 | 1,140 | 1,146 | 1,135 | 1,146 | +6 | +0.5% | 1,400 |
| 2024/12/02 | 1,140 | 1,140 | 1,130 | 1,140 | +3 | +0.3% | 6,700 |
| 2024/11/29 | 1,135 | 1,137 | 1,124 | 1,137 | -11 | -1% | 1,500 |
| 2024/11/28 | 1,150 | 1,150 | 1,121 | 1,148 | +2 | +0.2% | 1,500 |
| 2024/11/27 | 1,148 | 1,148 | 1,130 | 1,146 | +23 | +2% | 3,200 |
| 2024/11/26 | 1,127 | 1,127 | 1,105 | 1,123 | +15 | +1.4% | 1,000 |
| 2024/11/25 | 1,130 | 1,130 | 1,108 | 1,108 | -7 | -0.6% | 400 |
| 2024/11/22 | 1,118 | 1,120 | 1,104 | 1,115 | +8 | +0.7% | 900 |
| 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 |
51～
100
件表示中 / 319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 | 89,100円 | +11.0% | -33.4% | 5.05% | 19.64倍 | 1.78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 |
| インテＭ | 82,500円 | +17.8% | +47.7% | 0.00% | 32.76倍 | 1.75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 |
| キャリア | 31,600円 | +10.7% | +32.8% | 1.98% | 9.67倍 | 1.37倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| サクシード | 75,100円 | +5.4% | +7.2% | 2.13% | 11.69倍 | 1.15倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| 川崎地質 | 253,100円 | +13.0% | -9.6% | 1.98% | 8.02倍 | 0.49倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
市場注目の銘柄
チャート関連のコラム
