ネットプロテクションズホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 539 | 560 | 536 | 557 | +37 | +7.1% | 920,400 |
| 2022/03/09 | 535 | 539 | 501 | 520 | -15 | -2.8% | 1,053,900 |
| 2022/03/08 | 539 | 553 | 528 | 535 | -18 | -3.3% | 1,191,900 |
| 2022/03/07 | 555 | 557 | 527 | 553 | -12 | -2.1% | 1,338,100 |
| 2022/03/04 | 580 | 586 | 551 | 565 | -44 | -7.2% | 1,163,900 |
| 2022/03/03 | 630 | 635 | 586 | 609 | -3 | -0.5% | 1,512,200 |
| 2022/03/02 | 582 | 619 | 582 | 612 | +5 | +0.8% | 1,397,100 |
| 2022/03/01 | 579 | 616 | 568 | 607 | +45 | +8% | 1,684,800 |
| 2022/02/28 | 561 | 572 | 541 | 562 | -7 | -1.2% | 1,761,800 |
| 2022/02/25 | 526 | 576 | 514 | 569 | +63 | +12.5% | 3,235,600 |
| 2022/02/24 | 537 | 545 | 500 | 506 | -31 | -5.8% | 1,729,300 |
| 2022/02/22 | 543 | 561 | 522 | 537 | -26 | -4.6% | 1,885,000 |
| 2022/02/21 | 589 | 612 | 555 | 563 | -45 | -7.4% | 1,937,200 |
| 2022/02/18 | 582 | 627 | 576 | 608 | +10 | +1.7% | 2,339,300 |
| 2022/02/17 | 650 | 651 | 594 | 598 | -52 | -8% | 1,632,500 |
| 2022/02/16 | 630 | 680 | 614 | 650 | -79 | -10.8% | 5,557,000 |
| 2022/02/15 | 823 | 824 | 729 | 729 | -150 | -17.1% | 966,200 |
| 2022/02/14 | 950 | 953 | 854 | 879 | -131 | -13% | 2,087,000 |
| 2022/02/10 | 995 | 1,065 | 993 | 1,010 | +25 | +2.5% | 1,464,600 |
| 2022/02/09 | 1,009 | 1,024 | 961 | 985 | -12 | -1.2% | 1,497,400 |
| 2022/02/08 | 1,004 | 1,033 | 992 | 997 | -38 | -3.7% | 1,615,000 |
| 2022/02/07 | 1,071 | 1,094 | 1,019 | 1,035 | -61 | -5.6% | 1,346,200 |
| 2022/02/04 | 1,130 | 1,134 | 1,080 | 1,096 | -40 | -3.5% | 1,062,200 |
| 2022/02/03 | 1,200 | 1,209 | 1,130 | 1,136 | -107 | -8.6% | 1,531,400 |
| 2022/02/02 | 1,213 | 1,258 | 1,203 | 1,243 | +34 | +2.8% | 709,800 |
| 2022/02/01 | 1,212 | 1,285 | 1,196 | 1,209 | +1 | +0.1% | 1,104,900 |
| 2022/01/31 | 1,211 | 1,276 | 1,183 | 1,208 | -8 | -0.7% | 982,200 |
| 2022/01/28 | 1,246 | 1,263 | 1,151 | 1,216 | -29 | -2.3% | 7,732,200 |
| 2022/01/27 | 1,386 | 1,398 | 1,181 | 1,245 | -154 | -11% | 2,482,600 |
| 2022/01/26 | 1,373 | 1,413 | 1,362 | 1,399 | -3 | -0.2% | 670,400 |
| 2022/01/25 | 1,399 | 1,417 | 1,334 | 1,402 | +27 | +2% | 1,196,300 |
| 2022/01/24 | 1,325 | 1,409 | 1,287 | 1,375 | +39 | +2.9% | 1,172,400 |
| 2022/01/21 | 1,250 | 1,362 | 1,220 | 1,336 | +86 | +6.9% | 1,859,900 |
| 2022/01/20 | 1,288 | 1,328 | 1,229 | 1,250 | -51 | -3.9% | 1,575,000 |
| 2022/01/19 | 1,332 | 1,363 | 1,282 | 1,301 | -56 | -4.1% | 1,359,800 |
| 2022/01/18 | 1,369 | 1,439 | 1,308 | 1,357 | -33 | -2.4% | 1,361,100 |
| 2022/01/17 | 1,519 | 1,536 | 1,370 | 1,390 | -115 | -7.6% | 1,457,400 |
| 2022/01/14 | 1,440 | 1,505 | 1,388 | 1,505 | +65 | +4.5% | 1,859,500 |
| 2022/01/13 | 1,389 | 1,469 | 1,377 | 1,440 | +51 | +3.7% | 1,262,300 |
| 2022/01/12 | 1,410 | 1,494 | 1,365 | 1,389 | +107 | +8.3% | 3,765,500 |
| 2022/01/11 | 1,304 | 1,366 | 1,251 | 1,282 | -18 | -1.4% | 1,016,000 |
| 2022/01/07 | 1,278 | 1,355 | 1,207 | 1,300 | +51 | +4.1% | 1,976,900 |
| 2022/01/06 | 1,237 | 1,338 | 1,230 | 1,249 | -38 | -3% | 2,514,100 |
| 2022/01/05 | 1,374 | 1,384 | 1,240 | 1,287 | -113 | -8.1% | 2,756,300 |
| 2022/01/04 | 1,560 | 1,577 | 1,399 | 1,400 | -154 | -9.9% | 2,450,400 |
| 2021/12/30 | 1,560 | 1,629 | 1,505 | 1,554 | -46 | -2.9% | 2,313,800 |
| 2021/12/29 | 1,689 | 1,690 | 1,590 | 1,600 | +8 | +0.5% | 3,579,600 |
| 2021/12/28 | 1,510 | 1,698 | 1,470 | 1,592 | +129 | +8.8% | 4,841,000 |
| 2021/12/27 | 1,400 | 1,488 | 1,382 | 1,463 | +107 | +7.9% | 2,412,300 |
| 2021/12/24 | 1,465 | 1,470 | 1,334 | 1,356 | -94 | -6.5% | 1,612,900 |
551～
600
件表示中 / 607件
類似銘柄と比較する
現在ご覧いただいている「ネットプロＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ネットプロＨＤ | 16,400円 | +10.3% | - | 0.00% | 59.64倍 | 0.90倍 |
|
後払い決済（ＢＮＰＬ）の先駆。美容・アパレルに強み。企業間決済も展開。台湾など海外育成 |
| フィンテック | 8,500円 | +22.6% | +56.6% | 1.76% | 12.02倍 | 1.83倍 |
|
事業承継問題のソリューション提供、投資が主軸。ムーミンのテーマパークへの投資も行う |
| 全保連 | 68,200円 | +6.2% | +8.4% | 4.40% | 9.62倍 | 3.28倍 |
|
独立系家賃債務保証会社で業界最大手。信託口座使う概算払い方式の家賃集金スキームが強み |
| リビン保証 | 308,500円 | +25.8% | +19.5% | 0.32% | 17.30倍 | 6.72倍 |
|
住設機器保証修理とメーカー保証事務が２本柱。商流の住宅会社に有利なポイント制に強み |
| Ｃａｓａ | 88,500円 | +7.6% | -3.1% | 3.39% | 16.12倍 | 1.23倍 |
|
住居用家賃債務保証の独立系大手。テナント用にも展開。２３年不動産テック会社を子会社化 |
市場注目の銘柄
チャート関連のコラム
