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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 965 | 1,113.3 | 965 | 1,001.7 | +55 | +5.8% | 298,800 |
| 2017/03/30 | 958.3 | 971.7 | 941.7 | 946.7 | +20 | +2.2% | 85,800 |
| 2017/03/29 | 850 | 940 | 850 | 926.7 | +70 | +8.2% | 130,800 |
| 2017/03/28 | 846.7 | 861.7 | 841.7 | 856.7 | +10 | +1.2% | 33,600 |
| 2017/03/27 | 855 | 856.7 | 843.3 | 846.7 | -1.6 | -0.2% | 40,200 |
| 2017/03/24 | 848.3 | 855 | 838.3 | 848.3 | ±0 | ±0% | 29,400 |
| 2017/03/23 | 868.3 | 868.3 | 832.5 | 848.3 | -30 | -3.4% | 79,800 |
| 2017/03/22 | 906.7 | 915 | 878.3 | 878.3 | -78.4 | -8.2% | 107,400 |
| 2017/03/21 | 946.7 | 978.3 | 938.3 | 956.7 | -28.3 | -2.9% | 76,800 |
| 2017/03/17 | 946.7 | 985 | 928.3 | 985 | +55 | +5.9% | 187,200 |
| 2017/03/16 | 918.3 | 950 | 915 | 930 | +11.7 | +1.3% | 95,400 |
| 2017/03/15 | 956.7 | 956.7 | 903.3 | 918.3 | -71.7 | -7.2% | 169,200 |
| 2017/03/14 | 973.3 | 995 | 973.3 | 990 | +20 | +2.1% | 48,000 |
| 2017/03/13 | 1,061.7 | 1,061.7 | 950 | 970 | -80 | -7.6% | 154,800 |
| 2017/03/10 | 1,086.7 | 1,110 | 1,036.7 | 1,050 | -28.3 | -2.6% | 130,200 |
| 2017/03/09 | 1,123.3 | 1,140 | 1,071.7 | 1,078.3 | -43.4 | -3.9% | 114,000 |
| 2017/03/08 | 1,146.7 | 1,150 | 1,108.3 | 1,121.7 | -28.3 | -2.5% | 138,600 |
| 2017/03/07 | 1,248.3 | 1,248.3 | 1,135 | 1,150 | -48.3 | -4% | 352,800 |
| 2017/03/06 | 1,080 | 1,223.3 | 1,050 | 1,198.3 | +138.3 | +13% | 822,000 |
| 2017/03/03 | 1,116.7 | 1,118.3 | 1,023.3 | 1,060 | -1.7 | -0.2% | 287,400 |
| 2017/03/02 | 1,108.3 | 1,123.3 | 1,041.7 | 1,061.7 | -63.3 | -5.6% | 408,600 |
| 2017/03/01 | 1,025 | 1,140 | 1,000 | 1,125 | +151.7 | +15.6% | 957,000 |
| 2017/02/28 | 900 | 990 | 868.3 | 973.3 | +73.3 | +8.1% | 252,000 |
| 2017/02/27 | 960 | 1,066.7 | 893.3 | 900 | -5 | -0.6% | 705,600 |
| 2017/02/24 | 811.7 | 905 | 805.8 | 905 | +116.7 | +14.8% | 336,000 |
| 2017/02/23 | 795 | 795 | 773.3 | 788.3 | -11.7 | -1.5% | 122,400 |
| 2017/02/22 | 800 | 805.8 | 795 | 800 | ±0 | ±0% | 47,400 |
| 2017/02/21 | 806.7 | 810.8 | 788.3 | 800 | -5 | -0.6% | 148,800 |
| 2017/02/20 | 825 | 830 | 797.5 | 805 | +3.3 | +0.4% | 159,000 |
| 2017/02/17 | 785 | 826.7 | 784.2 | 801.7 | +10 | +1.3% | 339,600 |
| 2017/02/16 | 741.7 | 791.7 | 740.8 | 791.7 | +50.9 | +6.9% | 439,200 |
| 2017/02/15 | 710 | 741.7 | 701.7 | 740.8 | +25 | +3.5% | 364,200 |
| 2017/02/14 | 688.3 | 715.8 | 677.5 | 715.8 | +15.8 | +2.3% | 318,600 |
| 2017/02/13 | 650 | 712.5 | 641.7 | 700 | +59.2 | +9.2% | 565,200 |
| 2017/02/10 | 645 | 650.8 | 633.3 | 640.8 | +6.6 | +1% | 76,800 |
| 2017/02/09 | 651.7 | 655.8 | 634.2 | 634.2 | -17.5 | -2.7% | 88,800 |
| 2017/02/08 | 635 | 654.2 | 635 | 651.7 | +10 | +1.6% | 106,200 |
| 2017/02/07 | 631.7 | 647.5 | 631.7 | 641.7 | +3.4 | +0.5% | 24,000 |
| 2017/02/06 | 635 | 650 | 630 | 638.3 | +3.3 | +0.5% | 56,400 |
| 2017/02/03 | 637.5 | 646.7 | 632.5 | 635 | -14.2 | -2.2% | 79,800 |
| 2017/02/02 | 641.7 | 650 | 635.8 | 649.2 | +12.5 | +2% | 89,400 |
| 2017/02/01 | 649.2 | 649.2 | 623.3 | 636.7 | -2.5 | -0.4% | 40,200 |
| 2017/01/31 | 625 | 651.7 | 625 | 639.2 | +14.2 | +2.3% | 103,200 |
| 2017/01/30 | 620 | 638.3 | 605 | 625 | -5 | -0.8% | 123,000 |
| 2017/01/27 | 644.2 | 646.7 | 630 | 630 | -16.7 | -2.6% | 97,200 |
| 2017/01/26 | 660.8 | 660.8 | 645 | 646.7 | -13.3 | -2% | 130,200 |
| 2017/01/25 | 660.8 | 660.8 | 647.5 | 660 | -0.8 | -0.1% | 95,400 |
| 2017/01/24 | 660 | 660.8 | 643.3 | 660.8 | +0.8 | +0.1% | 55,800 |
| 2017/01/23 | 648.3 | 660.8 | 643.3 | 660 | +11.7 | +1.8% | 90,000 |
| 2017/01/20 | 638.3 | 655 | 638.3 | 648.3 | ±0 | ±0% | 51,000 |
2051～
2100
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 | 45,600円 | +11.8% | +10.6% | 1.64% | 19.67倍 | 5.34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 | 55,000円 | +11.0% | +15.9% | 2.18% | 19.97倍 | 4.71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 | 67,700円 | +32.5% | +39.6% | 1.92% | 27.54倍 | 5.27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 | 118,300円 | +13.7% | +12.8% | 1.61% | 12.61倍 | 4.00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
