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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/04/10 | 1,282 | 1,282 | 1,211 | 1,230 | -57 | -4.4% | 10,000 |
| 2024/04/09 | 1,301 | 1,301 | 1,281 | 1,287 | -13 | -1% | 2,900 |
| 2024/04/08 | 1,255 | 1,319 | 1,255 | 1,300 | +29 | +2.3% | 8,500 |
| 2024/04/05 | 1,278 | 1,350 | 1,211 | 1,271 | +20 | +1.6% | 21,300 |
| 2024/04/04 | 1,250 | 1,284 | 1,250 | 1,251 | +1 | +0.1% | 7,900 |
| 2024/04/03 | 1,249 | 1,289 | 1,210 | 1,250 | +1 | +0.1% | 12,000 |
| 2024/04/02 | 1,263 | 1,290 | 1,220 | 1,249 | -21 | -1.7% | 11,000 |
| 2024/04/01 | 1,310 | 1,312 | 1,250 | 1,270 | -52 | -3.9% | 11,800 |
| 2024/03/29 | 1,339 | 1,340 | 1,286 | 1,322 | -10 | -0.8% | 21,100 |
| 2024/03/28 | 1,367 | 1,380 | 1,307 | 1,332 | -35 | -2.6% | 38,200 |
| 2024/03/27 | 1,283 | 1,368 | 1,230 | 1,367 | +92 | +7.2% | 94,600 |
| 2024/03/26 | 1,298 | 1,298 | 1,253 | 1,275 | -12 | -0.9% | 19,100 |
| 2024/03/25 | 1,231 | 1,301 | 1,225 | 1,287 | +77 | +6.4% | 42,600 |
| 2024/03/22 | 1,189 | 1,222 | 1,179 | 1,210 | +32 | +2.7% | 18,800 |
| 2024/03/21 | 1,164 | 1,188 | 1,146 | 1,178 | +42 | +3.7% | 5,500 |
| 2024/03/19 | 1,150 | 1,167 | 1,135 | 1,136 | -30 | -2.6% | 6,000 |
| 2024/03/18 | 1,157 | 1,180 | 1,145 | 1,166 | +29 | +2.6% | 9,100 |
| 2024/03/15 | 1,142 | 1,158 | 1,122 | 1,137 | +2 | +0.2% | 2,900 |
| 2024/03/14 | 1,100 | 1,147 | 1,100 | 1,135 | +35 | +3.2% | 4,500 |
| 2024/03/13 | 1,143 | 1,143 | 1,094 | 1,100 | -20 | -1.8% | 9,100 |
| 2024/03/12 | 1,110 | 1,149 | 1,080 | 1,120 | +10 | +0.9% | 17,700 |
| 2024/03/11 | 1,150 | 1,150 | 1,101 | 1,110 | -55 | -4.7% | 25,000 |
| 2024/03/08 | 1,169 | 1,189 | 1,160 | 1,165 | -13 | -1.1% | 15,200 |
| 2024/03/07 | 1,234 | 1,234 | 1,170 | 1,178 | -41 | -3.4% | 14,400 |
| 2024/03/06 | 1,161 | 1,224 | 1,153 | 1,219 | +47 | +4% | 24,200 |
| 2024/03/05 | 1,192 | 1,192 | 1,160 | 1,172 | -20 | -1.7% | 10,800 |
| 2024/03/04 | 1,191 | 1,210 | 1,170 | 1,192 | +1 | +0.1% | 15,000 |
| 2024/03/01 | 1,205 | 1,211 | 1,182 | 1,191 | -20 | -1.7% | 21,300 |
| 2024/02/29 | 1,252 | 1,252 | 1,205 | 1,211 | -47 | -3.7% | 12,300 |
| 2024/02/28 | 1,264 | 1,279 | 1,250 | 1,258 | -7 | -0.6% | 14,100 |
| 2024/02/27 | 1,323 | 1,323 | 1,245 | 1,265 | -28 | -2.2% | 19,400 |
1～
50
件表示中 / 94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 | 108,100円 | +6.3% | +27.9% | 3.79% | 15.56倍 | 2.43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 |
| 城南進研 | 37,300円 | -1.6% | - | 1.34% | - | 1.48倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| メイホーＨＤ | 212,100円 | +42.5% | -53.6% | 0.00% | 66.36倍 | 1.70倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| エージェント | - | +11.4% | -18.1% | - | - | - |
|
- |
| 中 広 | 46,100円 | +10.4% | +62.8% | 2.17% | 19.59倍 | 1.72倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
市場注目の銘柄
チャート関連のコラム
