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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 920 | 946 | 920 | 942.5 | +17.5 | +1.9% | 20,000 |
| 2017/08/24 | 927.5 | 930 | 915 | 925 | -7.5 | -0.8% | 44,000 |
| 2017/08/23 | 941.5 | 946.5 | 932.5 | 932.5 | -10 | -1.1% | 37,400 |
| 2017/08/22 | 953 | 953.5 | 940 | 942.5 | -10.5 | -1.1% | 46,800 |
| 2017/08/21 | 960.5 | 960.5 | 953 | 953 | -8 | -0.8% | 25,600 |
| 2017/08/18 | 956.5 | 962.5 | 955.5 | 961 | -2 | -0.2% | 35,600 |
| 2017/08/17 | 960 | 966 | 959.5 | 963 | +7 | +0.7% | 144,200 |
| 2017/08/16 | 952.5 | 961.5 | 951 | 956 | -36.5 | -3.7% | 281,800 |
| 2017/08/15 | 1,011 | 1,016 | 992.5 | 992.5 | -33.5 | -3.3% | 67,400 |
| 2017/08/14 | 1,025 | 1,055 | 1,015.5 | 1,026 | -21.5 | -2.1% | 18,400 |
| 2017/08/10 | 1,075 | 1,075 | 1,027 | 1,047.5 | -17.5 | -1.6% | 38,600 |
| 2017/08/09 | 1,105 | 1,109 | 1,064.5 | 1,065 | -15 | -1.4% | 23,600 |
| 2017/08/08 | 1,100 | 1,123.5 | 1,080 | 1,080 | -9.5 | -0.9% | 19,400 |
| 2017/08/07 | 1,093.5 | 1,099.5 | 1,089.5 | 1,089.5 | -29 | -2.6% | 14,200 |
| 2017/08/04 | 1,140 | 1,140 | 1,110 | 1,118.5 | -27.5 | -2.4% | 18,600 |
| 2017/08/03 | 1,124.5 | 1,150 | 1,111 | 1,146 | +44.5 | +4% | 44,200 |
| 2017/08/02 | 1,045.5 | 1,119 | 1,045.5 | 1,101.5 | +62.5 | +6% | 35,200 |
| 2017/08/01 | 1,100 | 1,100 | 1,032.5 | 1,039 | -65 | -5.9% | 46,800 |
| 2017/07/31 | 1,106.5 | 1,125 | 1,104 | 1,104 | -16 | -1.4% | 16,600 |
| 2017/07/28 | 1,171.5 | 1,171.5 | 1,106 | 1,120 | -40 | -3.4% | 44,000 |
| 2017/07/27 | 1,142.5 | 1,175 | 1,142.5 | 1,160 | +18.3 | +1.6% | 33,800 |
| 2017/07/26 | 1,208.3 | 1,208.3 | 1,140 | 1,141.7 | -73.3 | -6% | 141,000 |
| 2017/07/25 | 1,226.7 | 1,226.7 | 1,203.3 | 1,215 | -6.7 | -0.5% | 39,000 |
| 2017/07/24 | 1,220 | 1,225 | 1,200 | 1,221.7 | +1.7 | +0.1% | 30,000 |
| 2017/07/21 | 1,198.3 | 1,250 | 1,198.3 | 1,220 | +15 | +1.2% | 89,400 |
| 2017/07/20 | 1,216.7 | 1,221.7 | 1,191.7 | 1,205 | ±0 | ±0% | 40,800 |
| 2017/07/19 | 1,185 | 1,205 | 1,176.7 | 1,205 | +20 | +1.7% | 39,000 |
| 2017/07/18 | 1,216.7 | 1,216.7 | 1,183.3 | 1,185 | -20 | -1.7% | 37,200 |
| 2017/07/14 | 1,223.3 | 1,223.3 | 1,201.7 | 1,205 | -18.3 | -1.5% | 46,200 |
| 2017/07/13 | 1,240 | 1,265 | 1,213.3 | 1,223.3 | +10 | +0.8% | 124,800 |
| 2017/07/12 | 1,250 | 1,288.3 | 1,186.7 | 1,213.3 | +83.3 | +7.4% | 535,200 |
| 2017/07/11 | 1,165 | 1,165 | 1,121.7 | 1,130 | +13.3 | +1.2% | 42,600 |
| 2017/07/10 | 1,136.7 | 1,136.7 | 1,096.7 | 1,116.7 | +16.7 | +1.5% | 32,400 |
| 2017/07/07 | 1,110 | 1,110 | 1,086.7 | 1,100 | -10 | -0.9% | 39,000 |
| 2017/07/06 | 1,168.3 | 1,168.3 | 1,100 | 1,110 | -58.3 | -5% | 89,400 |
| 2017/07/05 | 1,191.7 | 1,296.7 | 1,158.3 | 1,168.3 | +35 | +3.1% | 217,800 |
| 2017/07/04 | 1,220 | 1,263.3 | 1,115 | 1,133.3 | -56.7 | -4.8% | 278,400 |
| 2017/07/03 | 1,200 | 1,223.3 | 1,173.3 | 1,190 | +23.3 | +2% | 220,800 |
| 2017/06/30 | 1,093.3 | 1,178.3 | 1,070 | 1,166.7 | +66.7 | +6.1% | 293,400 |
| 2017/06/29 | 1,066.7 | 1,121.7 | 1,063.3 | 1,100 | +55 | +5.3% | 175,800 |
| 2017/06/28 | 1,073.3 | 1,136.7 | 1,043.3 | 1,045 | -20 | -1.9% | 380,400 |
| 2017/06/27 | 1,060 | 1,091.7 | 1,046.7 | 1,065 | +21.7 | +2.1% | 94,800 |
| 2017/06/26 | 1,041.7 | 1,050 | 1,033.3 | 1,043.3 | +21.6 | +2.1% | 25,800 |
| 2017/06/23 | 1,051.7 | 1,051.7 | 1,011.7 | 1,021.7 | -25 | -2.4% | 41,400 |
| 2017/06/22 | 1,063.3 | 1,063.3 | 1,040 | 1,046.7 | +6.7 | +0.6% | 44,400 |
| 2017/06/21 | 1,036.7 | 1,051.7 | 1,030 | 1,040 | +3.3 | +0.3% | 42,000 |
| 2017/06/20 | 1,038.3 | 1,053.3 | 1,020 | 1,036.7 | +13.4 | +1.3% | 50,400 |
| 2017/06/19 | 1,033.3 | 1,040 | 1,021.7 | 1,023.3 | -13.4 | -1.3% | 43,800 |
| 2017/06/16 | 1,071.7 | 1,096.7 | 1,036.7 | 1,036.7 | -21.6 | -2% | 133,200 |
| 2017/06/15 | 1,045 | 1,058.3 | 1,015 | 1,058.3 | +60 | +6% | 90,000 |
1951～
2000
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
