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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/04/12 | 1,230 | 1,230 | 1,178 | 1,182 | -44 | -3.6% | 16,000 |
| 2024/04/11 | 1,230 | 1,236 | 1,220 | 1,226 | -4 | -0.3% | 2,400 |
201～
250
件表示中 / 325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 | 88,900円 | +11.0% | -33.4% | 5.06% | 19.59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 |
| ピーエイ | 24,500円 | +6.6% | +98.5% | 2.12% | 23.95倍 | 5.67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 |
| インテＭ | 81,500円 | +17.8% | +47.7% | 0.00% | 32.37倍 | 1.73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 |
| ＴＤＳＥ | 122,800円 | +6.3% | -32.1% | 0.81% | 20.66倍 | 1.21倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
| イオレ | 84,400円 | -11.2% | - | 0.00% | - | 11.74倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
市場注目の銘柄
チャート関連のコラム
