ネットワンシステムズの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,159.5 | 2,271.5 | 2,159 | 2,262 | +126 | +5.9% | 2,324,900 |
2023/12/06 | 2,075 | 2,143 | 2,068 | 2,136 | +99.5 | +4.9% | 1,414,000 |
2023/12/05 | 2,058.5 | 2,063.5 | 2,036.5 | 2,036.5 | -19.5 | -0.9% | 722,700 |
2023/12/04 | 2,050 | 2,066.5 | 2,042 | 2,056 | -15.5 | -0.7% | 444,200 |
2023/12/01 | 2,071.5 | 2,087 | 2,058.5 | 2,071.5 | +15.5 | +0.8% | 810,400 |
2023/11/30 | 2,020 | 2,066 | 2,015.5 | 2,056 | +17 | +0.8% | 1,125,000 |
2023/11/29 | 2,005 | 2,039.5 | 2,001.5 | 2,039 | +7 | +0.3% | 697,500 |
2023/11/28 | 2,035 | 2,068 | 2,021.5 | 2,032 | -35 | -1.7% | 732,300 |
2023/11/27 | 2,088 | 2,109.5 | 2,056.5 | 2,067 | -5 | -0.2% | 611,200 |
2023/11/24 | 2,088.5 | 2,107.5 | 2,067.5 | 2,072 | -25.5 | -1.2% | 417,300 |
2023/11/22 | 2,092 | 2,111.5 | 2,075.5 | 2,097.5 | +16 | +0.8% | 718,300 |
2023/11/21 | 2,065 | 2,090.5 | 2,022.5 | 2,081.5 | +16.5 | +0.8% | 972,800 |
2023/11/20 | 2,067 | 2,088 | 2,038.5 | 2,065 | -2 | -0.1% | 814,400 |
2023/11/17 | 2,054 | 2,080 | 2,050 | 2,067 | +34 | +1.7% | 1,138,200 |
2023/11/16 | 2,055 | 2,060 | 2,007.5 | 2,033 | -28 | -1.4% | 1,148,700 |
2023/11/15 | 2,090 | 2,090.5 | 2,052.5 | 2,061 | +8.5 | +0.4% | 863,400 |
2023/11/14 | 2,066 | 2,084 | 2,044 | 2,052.5 | -3 | -0.1% | 817,100 |
2023/11/13 | 2,030 | 2,075 | 2,011 | 2,055.5 | -69 | -3.2% | 1,387,400 |
2023/11/10 | 2,148.5 | 2,153.5 | 2,098 | 2,124.5 | -37 | -1.7% | 807,400 |
2023/11/09 | 2,159.5 | 2,174 | 2,105.5 | 2,161.5 | +28 | +1.3% | 766,300 |
2023/11/08 | 2,140.5 | 2,150 | 2,090 | 2,133.5 | -17.5 | -0.8% | 1,322,200 |
2023/11/07 | 2,248 | 2,248.5 | 2,147.5 | 2,151 | -121 | -5.3% | 1,127,000 |
2023/11/06 | 2,338 | 2,339.5 | 2,265 | 2,272 | -29.5 | -1.3% | 1,503,600 |
2023/11/02 | 2,265 | 2,305 | 2,207 | 2,301.5 | -40 | -1.7% | 1,817,100 |
2023/11/01 | 2,325 | 2,341.5 | 2,301 | 2,341.5 | +45.5 | +2% | 1,081,200 |
2023/10/31 | 2,216 | 2,296 | 2,209 | 2,296 | +50.5 | +2.2% | 1,164,200 |
2023/10/30 | 2,212 | 2,245.5 | 2,160 | 2,245.5 | +83.5 | +3.9% | 2,255,700 |
2023/10/27 | 2,105 | 2,211.5 | 2,105 | 2,162 | -443 | -17% | 4,716,800 |
2023/10/26 | 2,597.5 | 2,637.5 | 2,583.5 | 2,605 | -13.5 | -0.5% | 553,700 |
2023/10/25 | 2,644.5 | 2,656.5 | 2,617 | 2,618.5 | -1.5 | -0.1% | 440,800 |
2023/10/24 | 2,589.5 | 2,623 | 2,548 | 2,620 | +25.5 | +1% | 565,900 |
2023/10/23 | 2,633 | 2,638.5 | 2,587.5 | 2,594.5 | -69 | -2.6% | 552,300 |
2023/10/20 | 2,690 | 2,690 | 2,646.5 | 2,663.5 | -49.5 | -1.8% | 732,800 |
2023/10/19 | 2,702 | 2,745 | 2,702 | 2,713 | -32.5 | -1.2% | 365,700 |
2023/10/18 | 2,715 | 2,745.5 | 2,710 | 2,745.5 | +30.5 | +1.1% | 409,700 |
2023/10/17 | 2,678 | 2,715 | 2,676 | 2,715 | +57.5 | +2.2% | 593,700 |
2023/10/16 | 2,719.5 | 2,724.5 | 2,644.5 | 2,657.5 | -94.5 | -3.4% | 758,800 |
2023/10/13 | 2,817 | 2,817 | 2,744 | 2,752 | -95 | -3.3% | 753,600 |
2023/10/12 | 2,831.5 | 2,847.5 | 2,799 | 2,847 | +9 | +0.3% | 535,400 |
2023/10/11 | 2,850 | 2,876.5 | 2,825.5 | 2,838 | -9 | -0.3% | 741,400 |
2023/10/10 | 2,809 | 2,855 | 2,799 | 2,847 | +20.5 | +0.7% | 375,500 |
2023/10/06 | 2,863 | 2,874.5 | 2,824.5 | 2,826.5 | -37 | -1.3% | 762,900 |
2023/10/05 | 2,824 | 2,863.5 | 2,809 | 2,863.5 | +41.5 | +1.5% | 910,600 |
2023/10/04 | 2,825 | 2,845 | 2,817.5 | 2,822 | -3 | -0.1% | 959,500 |
2023/10/03 | 2,840.5 | 2,867.5 | 2,825 | 2,825 | -15 | -0.5% | 979,000 |
2023/10/02 | 2,862 | 2,901 | 2,840 | 2,840 | +2 | +0.1% | 796,000 |
2023/09/29 | 2,830 | 2,864.5 | 2,817.5 | 2,838 | +31.5 | +1.1% | 793,600 |
2023/09/28 | 2,766 | 2,818 | 2,757 | 2,806.5 | +12.5 | +0.4% | 610,200 |
2023/09/27 | 2,788.5 | 2,805.5 | 2,772.5 | 2,794 | +5.5 | +0.2% | 869,000 |
2023/09/26 | 2,800 | 2,834 | 2,783.5 | 2,788.5 | +10 | +0.4% | 1,139,800 |
101~
150
件表示中 / 6705件
類似銘柄と比較する
現在ご覧いただいている「ネットワン」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 |
---|---|---|---|---|---|---|---|---|
ネットワン | 296,100円 | +7.3% | +8.6% | 2.90% | 16.31倍 | 3.06倍 |
|
通信・セキュリティなどITインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約5割 |
SHIFT | 1,489,500円 | +29.5% | -3.3% | 0.00% | 35.91倍 | 8.25倍 |
|
ソフトウェアテストなど品質保証が柱。SIやコンサルも。技術者育成に独自色。買収に積極的 |
NSD | 292,300円 | +5.7% | +3.7% | 2.53% | 21.61倍 | 3.60倍 |
|
独立系SI大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
テレ朝HD | 205,500円 | -0.5% | -28.7% | 2.92% | 13.92倍 | 0.52倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
さくら | 588,000円 | +28.3% | +156.5% | 0.07% | 167.95倍 | 22.98倍 |
|
データセンター(DC)独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
市場注目の銘柄
チャート関連のコラム