カナミックネットワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 1,010 | 1,067.5 | 1,000 | 1,050 | +45 | +4.5% | 106,200 |
| 2017/11/07 | 1,004.5 | 1,005.5 | 980 | 1,005 | +22 | +2.2% | 52,000 |
| 2017/11/06 | 997.5 | 997.5 | 983 | 983 | -14 | -1.4% | 11,000 |
| 2017/11/02 | 993 | 999 | 991 | 997 | +3 | +0.3% | 13,000 |
| 2017/11/01 | 1,000 | 1,000 | 985 | 994 | -6.5 | -0.6% | 24,400 |
| 2017/10/31 | 1,000 | 1,000.5 | 993 | 1,000.5 | -2 | -0.2% | 23,600 |
| 2017/10/30 | 1,000 | 1,007 | 993 | 1,002.5 | +15.5 | +1.6% | 56,200 |
| 2017/10/27 | 975 | 991 | 972.5 | 987 | +16 | +1.6% | 26,800 |
| 2017/10/26 | 960 | 974 | 955 | 971 | +16 | +1.7% | 13,200 |
| 2017/10/25 | 955 | 957.5 | 948.5 | 955 | +1 | +0.1% | 16,200 |
| 2017/10/24 | 945 | 954 | 941 | 954 | +9 | +1% | 14,400 |
| 2017/10/23 | 931 | 949.5 | 931 | 945 | +15 | +1.6% | 15,400 |
| 2017/10/20 | 942.5 | 947.5 | 928.5 | 930 | -20.5 | -2.2% | 31,400 |
| 2017/10/19 | 958 | 962 | 942.5 | 950.5 | -14.5 | -1.5% | 40,000 |
| 2017/10/18 | 970 | 970 | 950 | 965 | -1.5 | -0.2% | 33,600 |
| 2017/10/17 | 980 | 982.5 | 962 | 966.5 | -12.5 | -1.3% | 19,200 |
| 2017/10/16 | 970 | 979 | 960.5 | 979 | +11 | +1.1% | 39,800 |
| 2017/10/13 | 965.5 | 975 | 961 | 968 | -0.5 | -0.1% | 28,000 |
| 2017/10/12 | 973.5 | 980 | 968 | 968.5 | -5 | -0.5% | 22,800 |
| 2017/10/11 | 979.5 | 979.5 | 965.5 | 973.5 | +3 | +0.3% | 19,000 |
| 2017/10/10 | 982.5 | 982.5 | 964 | 970.5 | ±0 | ±0% | 13,800 |
| 2017/10/06 | 964.5 | 982 | 963 | 970.5 | +1 | +0.1% | 27,400 |
| 2017/10/05 | 1,002.5 | 1,002.5 | 966.5 | 969.5 | -33 | -3.3% | 50,800 |
| 2017/10/04 | 999 | 1,004 | 970.5 | 1,002.5 | +12 | +1.2% | 65,400 |
| 2017/10/03 | 995 | 1,006.5 | 985.5 | 990.5 | +11.5 | +1.2% | 130,800 |
| 2017/10/02 | 960.5 | 980 | 958.5 | 979 | +30 | +3.2% | 105,200 |
| 2017/09/29 | 942.5 | 951.5 | 921 | 949 | +10 | +1.1% | 52,000 |
| 2017/09/28 | 912.5 | 940 | 912.5 | 939 | +25.5 | +2.8% | 32,000 |
| 2017/09/27 | 942.5 | 948 | 909.5 | 913.5 | -27 | -2.9% | 74,000 |
| 2017/09/26 | 953 | 964.5 | 937.5 | 940.5 | -25 | -2.6% | 72,800 |
| 2017/09/25 | 964 | 1,000.5 | 959.5 | 965.5 | +10.5 | +1.1% | 348,800 |
| 2017/09/22 | 953.5 | 964.5 | 942.5 | 955 | +9.5 | +1% | 105,200 |
| 2017/09/21 | 960.5 | 960.5 | 937.5 | 945.5 | -0.5 | -0.1% | 54,400 |
| 2017/09/20 | 964.5 | 964.5 | 939 | 946 | -6.5 | -0.7% | 126,400 |
| 2017/09/19 | 925 | 960 | 925 | 952.5 | +33 | +3.6% | 149,400 |
| 2017/09/15 | 898.5 | 922.5 | 891.5 | 919.5 | +24.5 | +2.7% | 68,000 |
| 2017/09/14 | 897.5 | 915 | 887.5 | 895 | -4 | -0.4% | 45,200 |
| 2017/09/13 | 865.5 | 899 | 860 | 899 | +43 | +5% | 87,800 |
| 2017/09/12 | 841.5 | 862.5 | 840.5 | 856 | +23.5 | +2.8% | 74,200 |
| 2017/09/11 | 840 | 849.5 | 830.5 | 832.5 | -5 | -0.6% | 36,200 |
| 2017/09/08 | 834.5 | 850 | 833 | 837.5 | -9 | -1.1% | 48,400 |
| 2017/09/07 | 858 | 858 | 843 | 846.5 | -4.5 | -0.5% | 38,000 |
| 2017/09/06 | 857.5 | 865 | 844 | 851 | -20.5 | -2.4% | 55,600 |
| 2017/09/05 | 922 | 922.5 | 870.5 | 871.5 | -51 | -5.5% | 83,400 |
| 2017/09/04 | 927.5 | 930 | 920.5 | 922.5 | -7.5 | -0.8% | 30,400 |
| 2017/09/01 | 930 | 935 | 929 | 930 | -1 | -0.1% | 53,600 |
| 2017/08/31 | 940 | 942 | 931 | 931 | +2 | +0.2% | 25,200 |
| 2017/08/30 | 931.5 | 941 | 928.5 | 929 | -4.5 | -0.5% | 18,400 |
| 2017/08/29 | 937.5 | 937.5 | 923 | 933.5 | -4 | -0.4% | 17,200 |
| 2017/08/28 | 927.5 | 942.5 | 927.5 | 937.5 | -5 | -0.5% | 19,200 |
1901～
1950
件表示中 / 2182件
類似銘柄と比較する
現在ご覧いただいている「カナミックＮ」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 |
|---|---|---|---|---|---|---|---|---|
| カナミックＮ | 45,500円 | +11.8% | +10.6% | 1.65% | 19.63倍 | 5.32倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ニーズウェル | 54,800円 | +11.0% | +15.9% | 2.19% | 19.90倍 | 4.69倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
| セグエ | 67,900円 | +32.5% | +39.6% | 1.91% | 27.63倍 | 5.29倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
| ＣＣＴ | 116,200円 | +13.7% | +12.8% | 1.64% | 12.39倍 | 3.93倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
市場注目の銘柄
チャート関連のコラム
