エックスネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,447 | 1,480 | 1,446 | 1,480 | +33 | +2.3% | 8,400 |
| 2024/05/09 | 1,477 | 1,478 | 1,434 | 1,447 | -20 | -1.4% | 10,900 |
| 2024/05/08 | 1,532 | 1,532 | 1,445 | 1,467 | -33 | -2.2% | 17,900 |
| 2024/05/07 | 1,437 | 1,536 | 1,414 | 1,500 | -36 | -2.3% | 42,300 |
| 2024/05/02 | 1,500 | 1,540 | 1,410 | 1,536 | +36 | +2.4% | 99,800 |
| 2024/05/01 | 1,319 | 1,588 | 1,266 | 1,500 | +40 | +2.7% | 491,800 |
| 2024/04/30 | 1,177 | 1,460 | 1,165 | 1,460 | +300 | +25.9% | 374,100 |
| 2024/04/26 | 1,205 | 1,209 | 1,160 | 1,160 | -45 | -3.7% | 15,900 |
| 2024/04/25 | 1,205 | 1,209 | 1,200 | 1,205 | +1 | +0.1% | 3,300 |
| 2024/04/24 | 1,208 | 1,209 | 1,204 | 1,204 | -5 | -0.4% | 4,400 |
| 2024/04/23 | 1,214 | 1,217 | 1,208 | 1,209 | -7 | -0.6% | 2,300 |
| 2024/04/22 | 1,215 | 1,216 | 1,215 | 1,216 | +8 | +0.7% | 1,100 |
| 2024/04/19 | 1,214 | 1,223 | 1,208 | 1,208 | -5 | -0.4% | 5,200 |
| 2024/04/18 | 1,213 | 1,221 | 1,211 | 1,213 | +1 | +0.1% | 2,000 |
| 2024/04/17 | 1,216 | 1,220 | 1,211 | 1,212 | -2 | -0.2% | 7,000 |
| 2024/04/16 | 1,219 | 1,220 | 1,214 | 1,214 | -2 | -0.2% | 4,200 |
| 2024/04/15 | 1,214 | 1,224 | 1,210 | 1,216 | -4 | -0.3% | 1,500 |
| 2024/04/12 | 1,224 | 1,230 | 1,220 | 1,220 | -2 | -0.2% | 1,200 |
| 2024/04/11 | 1,230 | 1,232 | 1,216 | 1,222 | -8 | -0.7% | 2,500 |
| 2024/04/10 | 1,223 | 1,231 | 1,221 | 1,230 | -3 | -0.2% | 2,200 |
| 2024/04/09 | 1,223 | 1,233 | 1,216 | 1,233 | -2 | -0.2% | 1,900 |
| 2024/04/08 | 1,222 | 1,244 | 1,222 | 1,235 | +22 | +1.8% | 3,900 |
| 2024/04/05 | 1,221 | 1,228 | 1,213 | 1,213 | -12 | -1% | 2,200 |
| 2024/04/04 | 1,234 | 1,237 | 1,224 | 1,225 | -13 | -1.1% | 1,800 |
| 2024/04/03 | 1,234 | 1,244 | 1,221 | 1,238 | +1 | +0.1% | 2,300 |
| 2024/04/02 | 1,250 | 1,250 | 1,230 | 1,237 | -13 | -1% | 4,100 |
| 2024/04/01 | 1,250 | 1,256 | 1,236 | 1,250 | ±0 | ±0% | 11,600 |
| 2024/03/29 | 1,215 | 1,250 | 1,215 | 1,250 | +37 | +3.1% | 3,200 |
| 2024/03/28 | 1,207 | 1,222 | 1,207 | 1,213 | -49 | -3.9% | 14,000 |
| 2024/03/27 | 1,234 | 1,270 | 1,234 | 1,262 | +29 | +2.4% | 12,300 |
| 2024/03/26 | 1,218 | 1,239 | 1,218 | 1,233 | +17 | +1.4% | 2,400 |
| 2024/03/25 | 1,216 | 1,234 | 1,216 | 1,216 | -17 | -1.4% | 4,300 |
| 2024/03/22 | 1,225 | 1,248 | 1,207 | 1,233 | +2 | +0.2% | 5,100 |
| 2024/03/21 | 1,190 | 1,257 | 1,190 | 1,231 | +46 | +3.9% | 15,900 |
| 2024/03/19 | 1,170 | 1,185 | 1,163 | 1,185 | +15 | +1.3% | 5,500 |
| 2024/03/18 | 1,170 | 1,170 | 1,162 | 1,170 | +1 | +0.1% | 3,000 |
| 2024/03/15 | 1,169 | 1,170 | 1,154 | 1,169 | +2 | +0.2% | 1,400 |
| 2024/03/14 | 1,172 | 1,172 | 1,157 | 1,167 | +8 | +0.7% | 1,600 |
| 2024/03/13 | 1,160 | 1,172 | 1,138 | 1,159 | +1 | +0.1% | 3,800 |
| 2024/03/12 | 1,144 | 1,170 | 1,144 | 1,158 | +9 | +0.8% | 5,400 |
| 2024/03/11 | 1,155 | 1,155 | 1,139 | 1,149 | -6 | -0.5% | 4,200 |
| 2024/03/08 | 1,159 | 1,160 | 1,140 | 1,155 | +15 | +1.3% | 3,900 |
| 2024/03/07 | 1,157 | 1,160 | 1,136 | 1,140 | +8 | +0.7% | 6,500 |
| 2024/03/06 | 1,131 | 1,154 | 1,126 | 1,132 | +1 | +0.1% | 19,700 |
| 2024/03/05 | 1,122 | 1,139 | 1,122 | 1,131 | +9 | +0.8% | 2,000 |
| 2024/03/04 | 1,147 | 1,147 | 1,120 | 1,122 | -16 | -1.4% | 4,600 |
| 2024/03/01 | 1,150 | 1,150 | 1,136 | 1,138 | -7 | -0.6% | 3,100 |
| 2024/02/29 | 1,112 | 1,145 | 1,112 | 1,145 | +32 | +2.9% | 4,800 |
| 2024/02/28 | 1,124 | 1,132 | 1,110 | 1,113 | -12 | -1.1% | 4,200 |
| 2024/02/27 | 1,134 | 1,135 | 1,117 | 1,125 | -11 | -1% | 6,000 |
1～
50
件表示中 / 5856件
類似銘柄と比較する
現在ご覧いただいている「エックスネット」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 |
|---|---|---|---|---|---|---|---|---|
| エックスネット | 148,000円 | -4.5% | -22.8% | 3.04% | 10.85倍 | 0.73倍 |
|
生損保や銀行に資産運用、融資システムサービスを提供。ＮＴＴデータグループの子会社 |
| ファーストＡ | 116,800円 | +34.2% | +42.7% | 0.09% | 28.40倍 | 14.15倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| ＹＥ ＤＩＧＩＴ | 67,700円 | +2.5% | +5.8% | 2.36% | 11.69倍 | 2.13倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| 大興通 | 87,600円 | +13.0% | +49.2% | 2.28% | 5.97倍 | 1.06倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| テクノロジー | 428,500円 | +98.5% | +103.7% | 0.00% | 50.15倍 | 12.79倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
