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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/09/06 | 1,068 | 1,075 | 1,060 | 1,063 | -8 | -0.7% | 2,100 |
| 2024/09/05 | 1,081 | 1,081 | 1,057 | 1,071 | +20 | +1.9% | 5,500 |
| 2024/09/04 | 1,066 | 1,066 | 1,051 | 1,051 | -28 | -2.6% | 4,100 |
| 2024/09/03 | 1,064 | 1,079 | 1,064 | 1,079 | +10 | +0.9% | 1,900 |
| 2024/09/02 | 1,066 | 1,079 | 1,059 | 1,069 | +14 | +1.3% | 5,600 |
| 2024/08/30 | 1,050 | 1,070 | 1,048 | 1,055 | ±0 | ±0% | 3,700 |
| 2024/08/29 | 1,081 | 1,081 | 1,052 | 1,055 | -23 | -2.1% | 7,000 |
| 2024/08/28 | 1,050 | 1,111 | 1,036 | 1,078 | +28 | +2.7% | 14,700 |
| 2024/08/27 | 1,050 | 1,050 | 1,035 | 1,050 | +4 | +0.4% | 3,500 |
| 2024/08/26 | 1,041 | 1,048 | 1,039 | 1,046 | +9 | +0.9% | 3,600 |
| 2024/08/23 | 1,018 | 1,037 | 1,014 | 1,037 | +16 | +1.6% | 2,500 |
| 2024/08/22 | 1,002 | 1,029 | 1,002 | 1,021 | +22 | +2.2% | 3,400 |
| 2024/08/21 | 1,001 | 1,001 | 995 | 999 | -1 | -0.1% | 3,200 |
| 2024/08/20 | 992 | 1,020 | 984 | 1,000 | +15 | +1.5% | 15,200 |
| 2024/08/19 | 990 | 992 | 979 | 985 | +1 | +0.1% | 4,400 |
| 2024/08/16 | 974 | 984 | 968 | 984 | +11 | +1.1% | 3,700 |
| 2024/08/15 | 965 | 991 | 965 | 973 | -7 | -0.7% | 3,100 |
| 2024/08/14 | 978 | 993 | 974 | 980 | -10 | -1% | 3,500 |
201～
250
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% | 35.00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% | 7.29倍 | 0.89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
