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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,119 | 1,147 | 1,113 | 1,136 | +30 | +2.7% | 9,000 |
| 2024/02/22 | 1,120 | 1,130 | 1,106 | 1,106 | -1 | -0.1% | 6,900 |
| 2024/02/21 | 1,106 | 1,114 | 1,102 | 1,107 | -8 | -0.7% | 1,300 |
| 2024/02/20 | 1,107 | 1,119 | 1,107 | 1,115 | +8 | +0.7% | 1,300 |
| 2024/02/19 | 1,095 | 1,109 | 1,095 | 1,107 | +11 | +1% | 1,800 |
| 2024/02/16 | 1,091 | 1,096 | 1,090 | 1,096 | +14 | +1.3% | 1,400 |
| 2024/02/15 | 1,101 | 1,102 | 1,080 | 1,082 | -18 | -1.6% | 7,200 |
| 2024/02/14 | 1,105 | 1,111 | 1,100 | 1,100 | -9 | -0.8% | 4,600 |
| 2024/02/13 | 1,106 | 1,118 | 1,103 | 1,109 | +10 | +0.9% | 6,700 |
| 2024/02/09 | 1,104 | 1,106 | 1,099 | 1,099 | -14 | -1.3% | 13,000 |
| 2024/02/08 | 1,104 | 1,113 | 1,104 | 1,113 | +8 | +0.7% | 3,900 |
| 2024/02/07 | 1,119 | 1,119 | 1,105 | 1,105 | -14 | -1.3% | 6,500 |
| 2024/02/06 | 1,122 | 1,129 | 1,119 | 1,119 | -2 | -0.2% | 1,600 |
| 2024/02/05 | 1,130 | 1,134 | 1,120 | 1,121 | -13 | -1.1% | 5,200 |
| 2024/02/02 | 1,126 | 1,134 | 1,111 | 1,134 | +3 | +0.3% | 3,800 |
| 2024/02/01 | 1,154 | 1,154 | 1,079 | 1,131 | -18 | -1.6% | 14,500 |
| 2024/01/31 | 1,127 | 1,199 | 1,118 | 1,149 | +27 | +2.4% | 16,900 |
| 2024/01/30 | 1,151 | 1,156 | 1,122 | 1,122 | -30 | -2.6% | 29,600 |
| 2024/01/29 | 1,128 | 1,163 | 1,128 | 1,152 | +25 | +2.2% | 12,300 |
| 2024/01/26 | 1,120 | 1,135 | 1,120 | 1,127 | +4 | +0.4% | 5,500 |
| 2024/01/25 | 1,127 | 1,129 | 1,120 | 1,123 | -3 | -0.3% | 7,300 |
| 2024/01/24 | 1,124 | 1,140 | 1,124 | 1,126 | +3 | +0.3% | 8,800 |
| 2024/01/23 | 1,133 | 1,133 | 1,123 | 1,123 | -7 | -0.6% | 2,600 |
| 2024/01/22 | 1,121 | 1,136 | 1,121 | 1,130 | +9 | +0.8% | 3,000 |
| 2024/01/19 | 1,130 | 1,138 | 1,120 | 1,121 | -6 | -0.5% | 5,700 |
| 2024/01/18 | 1,112 | 1,136 | 1,112 | 1,127 | +14 | +1.3% | 3,700 |
| 2024/01/17 | 1,116 | 1,134 | 1,113 | 1,113 | -3 | -0.3% | 7,400 |
| 2024/01/16 | 1,132 | 1,133 | 1,116 | 1,116 | -20 | -1.8% | 6,200 |
| 2024/01/15 | 1,138 | 1,138 | 1,122 | 1,136 | -3 | -0.3% | 4,900 |
| 2024/01/12 | 1,159 | 1,161 | 1,133 | 1,139 | -20 | -1.7% | 8,100 |
| 2024/01/11 | 1,125 | 1,160 | 1,125 | 1,159 | +38 | +3.4% | 11,600 |
| 2024/01/10 | 1,124 | 1,134 | 1,116 | 1,121 | -2 | -0.2% | 5,800 |
| 2024/01/09 | 1,109 | 1,123 | 1,109 | 1,123 | +14 | +1.3% | 3,200 |
| 2024/01/05 | 1,110 | 1,112 | 1,101 | 1,109 | +9 | +0.8% | 5,000 |
| 2024/01/04 | 1,080 | 1,104 | 1,070 | 1,100 | +16 | +1.5% | 10,200 |
| 2023/12/29 | 1,075 | 1,084 | 1,067 | 1,084 | +11 | +1% | 3,100 |
| 2023/12/28 | 1,069 | 1,073 | 1,063 | 1,073 | +11 | +1% | 2,300 |
| 2023/12/27 | 1,080 | 1,084 | 1,062 | 1,062 | -14 | -1.3% | 8,700 |
| 2023/12/26 | 1,067 | 1,076 | 1,062 | 1,076 | +5 | +0.5% | 9,500 |
| 2023/12/25 | 1,075 | 1,075 | 1,069 | 1,071 | -2 | -0.2% | 1,900 |
| 2023/12/22 | 1,080 | 1,080 | 1,072 | 1,073 | -7 | -0.6% | 2,000 |
| 2023/12/21 | 1,080 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 2,900 |
| 2023/12/20 | 1,080 | 1,080 | 1,075 | 1,080 | ±0 | ±0% | 2,000 |
| 2023/12/19 | 1,079 | 1,080 | 1,079 | 1,080 | +1 | +0.1% | 600 |
| 2023/12/18 | 1,072 | 1,079 | 1,067 | 1,079 | +14 | +1.3% | 1,500 |
| 2023/12/15 | 1,080 | 1,080 | 1,065 | 1,065 | -9 | -0.8% | 900 |
| 2023/12/14 | 1,077 | 1,079 | 1,071 | 1,074 | -3 | -0.3% | 1,900 |
| 2023/12/13 | 1,069 | 1,088 | 1,069 | 1,077 | +3 | +0.3% | 2,600 |
| 2023/12/12 | 1,084 | 1,085 | 1,074 | 1,074 | +1 | +0.1% | 6,900 |
| 2023/12/11 | 1,066 | 1,077 | 1,062 | 1,073 | +23 | +2.2% | 5,600 |
51～
100
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
