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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,064 | 1,090 | 1,050 | 1,051 | -17 | -1.6% | 10,100 |
| 2024/06/25 | 1,060 | 1,073 | 1,040 | 1,068 | +10 | +0.9% | 13,000 |
| 2024/06/24 | 1,050 | 1,069 | 1,033 | 1,058 | +8 | +0.8% | 4,500 |
| 2024/06/21 | 1,025 | 1,050 | 1,025 | 1,050 | +5 | +0.5% | 5,300 |
| 2024/06/20 | 1,060 | 1,065 | 1,040 | 1,045 | -13 | -1.2% | 5,500 |
| 2024/06/19 | 1,086 | 1,100 | 1,056 | 1,058 | -35 | -3.2% | 9,100 |
| 2024/06/18 | 1,092 | 1,135 | 1,083 | 1,093 | -7 | -0.6% | 6,100 |
| 2024/06/17 | 1,126 | 1,126 | 1,070 | 1,100 | -18 | -1.6% | 6,600 |
| 2024/06/14 | 1,101 | 1,137 | 1,095 | 1,118 | +5 | +0.4% | 3,800 |
| 2024/06/13 | 1,130 | 1,139 | 1,113 | 1,113 | -27 | -2.4% | 2,100 |
| 2024/06/12 | 1,130 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 500 |
| 2024/06/11 | 1,124 | 1,140 | 1,124 | 1,140 | +17 | +1.5% | 3,100 |
| 2024/06/10 | 1,100 | 1,123 | 1,100 | 1,123 | +23 | +2.1% | 1,000 |
| 2024/06/07 | 1,107 | 1,115 | 1,096 | 1,100 | -9 | -0.8% | 1,500 |
| 2024/06/06 | 1,133 | 1,133 | 1,092 | 1,109 | -19 | -1.7% | 1,500 |
| 2024/06/05 | 1,130 | 1,140 | 1,128 | 1,128 | -2 | -0.2% | 1,300 |
| 2024/06/04 | 1,115 | 1,130 | 1,113 | 1,130 | +15 | +1.3% | 900 |
| 2024/06/03 | 1,094 | 1,115 | 1,084 | 1,115 | +21 | +1.9% | 2,200 |
| 2024/05/31 | 1,093 | 1,094 | 1,089 | 1,094 | +5 | +0.5% | 1,500 |
| 2024/05/30 | 1,084 | 1,109 | 1,070 | 1,089 | -11 | -1% | 1,500 |
| 2024/05/29 | 1,114 | 1,114 | 1,080 | 1,100 | -33 | -2.9% | 3,700 |
| 2024/05/28 | 1,133 | 1,134 | 1,114 | 1,133 | +30 | +2.7% | 6,300 |
| 2024/05/27 | 1,110 | 1,113 | 1,103 | 1,103 | -20 | -1.8% | 1,500 |
| 2024/05/24 | 1,117 | 1,126 | 1,097 | 1,123 | +6 | +0.5% | 4,500 |
| 2024/05/23 | 1,127 | 1,127 | 1,103 | 1,117 | +7 | +0.6% | 1,700 |
| 2024/05/22 | 1,112 | 1,130 | 1,110 | 1,110 | -4 | -0.4% | 1,600 |
| 2024/05/21 | 1,127 | 1,127 | 1,114 | 1,114 | -13 | -1.2% | 1,500 |
| 2024/05/20 | 1,139 | 1,145 | 1,105 | 1,127 | -12 | -1.1% | 3,500 |
| 2024/05/17 | 1,095 | 1,139 | 1,090 | 1,139 | +21 | +1.9% | 6,200 |
| 2024/05/16 | 1,100 | 1,118 | 1,100 | 1,118 | +17 | +1.5% | 3,200 |
| 2024/05/15 | 1,118 | 1,123 | 1,093 | 1,101 | +8 | +0.7% | 2,800 |
| 2024/05/14 | 1,081 | 1,093 | 1,075 | 1,093 | +14 | +1.3% | 3,000 |
| 2024/05/13 | 1,090 | 1,091 | 1,068 | 1,079 | -2 | -0.2% | 7,500 |
| 2024/05/10 | 1,102 | 1,139 | 1,081 | 1,081 | -16 | -1.5% | 11,400 |
| 2024/05/09 | 1,112 | 1,112 | 1,094 | 1,097 | -14 | -1.3% | 3,100 |
| 2024/05/08 | 1,117 | 1,126 | 1,111 | 1,111 | -19 | -1.7% | 3,200 |
| 2024/05/07 | 1,116 | 1,145 | 1,106 | 1,130 | +13 | +1.2% | 3,000 |
| 2024/05/02 | 1,116 | 1,120 | 1,115 | 1,117 | -8 | -0.7% | 1,800 |
| 2024/05/01 | 1,108 | 1,127 | 1,108 | 1,125 | -13 | -1.1% | 900 |
| 2024/04/30 | 1,139 | 1,148 | 1,125 | 1,138 | +53 | +4.9% | 9,600 |
| 2024/04/26 | 1,085 | 1,104 | 1,080 | 1,085 | ±0 | ±0% | 6,100 |
| 2024/04/25 | 1,106 | 1,106 | 1,083 | 1,085 | -29 | -2.6% | 3,600 |
| 2024/04/24 | 1,119 | 1,125 | 1,091 | 1,114 | -4 | -0.4% | 5,100 |
| 2024/04/23 | 1,106 | 1,118 | 1,093 | 1,118 | -10 | -0.9% | 5,800 |
| 2024/04/22 | 1,120 | 1,135 | 1,120 | 1,128 | +41 | +3.8% | 7,600 |
| 2024/04/19 | 1,127 | 1,127 | 1,067 | 1,087 | -46 | -4.1% | 11,400 |
| 2024/04/18 | 1,125 | 1,148 | 1,125 | 1,133 | -11 | -1% | 2,400 |
| 2024/04/17 | 1,145 | 1,147 | 1,126 | 1,144 | -1 | -0.1% | 2,600 |
| 2024/04/16 | 1,141 | 1,160 | 1,135 | 1,145 | +4 | +0.4% | 5,200 |
| 2024/04/15 | 1,158 | 1,160 | 1,124 | 1,141 | -41 | -3.5% | 9,500 |
101～
150
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
