ネットワンシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 3,135 | 3,180 | 3,095 | 3,175 | +30 | +1% | 369,800 |
| 2023/02/22 | 3,145 | 3,185 | 3,130 | 3,145 | -40 | -1.3% | 499,900 |
| 2023/02/21 | 3,265 | 3,295 | 3,180 | 3,185 | -100 | -3% | 455,400 |
| 2023/02/20 | 3,300 | 3,300 | 3,250 | 3,285 | -20 | -0.6% | 310,900 |
| 2023/02/17 | 3,285 | 3,350 | 3,270 | 3,305 | ±0 | ±0% | 330,700 |
| 2023/02/16 | 3,275 | 3,310 | 3,260 | 3,305 | +45 | +1.4% | 310,100 |
| 2023/02/15 | 3,280 | 3,280 | 3,215 | 3,260 | -20 | -0.6% | 279,900 |
| 2023/02/14 | 3,280 | 3,285 | 3,260 | 3,280 | +60 | +1.9% | 161,000 |
| 2023/02/13 | 3,255 | 3,265 | 3,190 | 3,220 | -15 | -0.5% | 325,300 |
| 2023/02/10 | 3,230 | 3,285 | 3,205 | 3,235 | -35 | -1.1% | 385,700 |
| 2023/02/09 | 3,295 | 3,295 | 3,260 | 3,270 | -40 | -1.2% | 225,600 |
| 2023/02/08 | 3,265 | 3,310 | 3,250 | 3,310 | +85 | +2.6% | 355,200 |
| 2023/02/07 | 3,300 | 3,330 | 3,205 | 3,225 | -75 | -2.3% | 309,900 |
| 2023/02/06 | 3,245 | 3,310 | 3,215 | 3,300 | +60 | +1.9% | 585,800 |
| 2023/02/03 | 3,210 | 3,255 | 3,125 | 3,240 | -40 | -1.2% | 1,070,500 |
| 2023/02/02 | 3,285 | 3,365 | 3,220 | 3,280 | -205 | -5.9% | 1,204,100 |
| 2023/02/01 | 3,500 | 3,540 | 3,465 | 3,485 | -15 | -0.4% | 484,400 |
| 2023/01/31 | 3,460 | 3,525 | 3,460 | 3,500 | -15 | -0.4% | 235,000 |
| 2023/01/30 | 3,495 | 3,555 | 3,495 | 3,515 | +20 | +0.6% | 237,700 |
| 2023/01/27 | 3,565 | 3,580 | 3,495 | 3,495 | -45 | -1.3% | 149,900 |
| 2023/01/26 | 3,525 | 3,540 | 3,500 | 3,540 | ±0 | ±0% | 156,900 |
| 2023/01/25 | 3,535 | 3,570 | 3,500 | 3,540 | +35 | +1% | 278,300 |
| 2023/01/24 | 3,505 | 3,530 | 3,465 | 3,505 | +40 | +1.2% | 252,200 |
| 2023/01/23 | 3,505 | 3,510 | 3,445 | 3,465 | -15 | -0.4% | 226,400 |
| 2023/01/20 | 3,430 | 3,500 | 3,425 | 3,480 | +40 | +1.2% | 157,700 |
| 2023/01/19 | 3,450 | 3,480 | 3,420 | 3,440 | -45 | -1.3% | 191,600 |
| 2023/01/18 | 3,440 | 3,515 | 3,415 | 3,485 | +80 | +2.3% | 201,000 |
| 2023/01/17 | 3,435 | 3,440 | 3,390 | 3,405 | -35 | -1% | 144,100 |
| 2023/01/16 | 3,380 | 3,460 | 3,375 | 3,440 | +25 | +0.7% | 166,900 |
| 2023/01/13 | 3,475 | 3,520 | 3,415 | 3,415 | -70 | -2% | 205,600 |
| 2023/01/12 | 3,395 | 3,495 | 3,395 | 3,485 | +105 | +3.1% | 269,400 |
| 2023/01/11 | 3,330 | 3,410 | 3,330 | 3,380 | +95 | +2.9% | 212,400 |
| 2023/01/10 | 3,370 | 3,370 | 3,275 | 3,285 | +15 | +0.5% | 257,100 |
| 2023/01/06 | 3,285 | 3,310 | 3,260 | 3,270 | -40 | -1.2% | 270,200 |
| 2023/01/05 | 3,300 | 3,330 | 3,280 | 3,310 | -55 | -1.6% | 376,100 |
| 2023/01/04 | 3,440 | 3,445 | 3,340 | 3,365 | -65 | -1.9% | 143,900 |
| 2022/12/30 | 3,435 | 3,480 | 3,430 | 3,430 | +40 | +1.2% | 209,700 |
| 2022/12/29 | 3,320 | 3,400 | 3,315 | 3,390 | +25 | +0.7% | 157,300 |
| 2022/12/28 | 3,365 | 3,375 | 3,315 | 3,365 | -30 | -0.9% | 119,000 |
| 2022/12/27 | 3,380 | 3,410 | 3,370 | 3,395 | +20 | +0.6% | 125,300 |
| 2022/12/26 | 3,380 | 3,410 | 3,360 | 3,375 | -40 | -1.2% | 151,200 |
| 2022/12/23 | 3,445 | 3,460 | 3,410 | 3,415 | -35 | -1% | 182,100 |
| 2022/12/22 | 3,450 | 3,450 | 3,410 | 3,450 | ±0 | ±0% | 247,300 |
| 2022/12/21 | 3,405 | 3,475 | 3,375 | 3,450 | +115 | +3.4% | 551,800 |
| 2022/12/20 | 3,400 | 3,420 | 3,290 | 3,335 | -70 | -2.1% | 323,100 |
| 2022/12/19 | 3,355 | 3,415 | 3,340 | 3,405 | +20 | +0.6% | 237,500 |
| 2022/12/16 | 3,360 | 3,410 | 3,345 | 3,385 | -30 | -0.9% | 437,800 |
| 2022/12/15 | 3,445 | 3,455 | 3,390 | 3,415 | +30 | +0.9% | 383,800 |
| 2022/12/14 | 3,375 | 3,415 | 3,335 | 3,385 | +30 | +0.9% | 202,700 |
| 2022/12/13 | 3,395 | 3,405 | 3,345 | 3,355 | +10 | +0.3% | 163,800 |
301～
350
件表示中 / 6711件
類似銘柄と比較する
現在ご覧いただいている「ネットワン」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 |
|---|---|---|---|---|---|---|---|---|
| ネットワン | 296,600円 | +7.3% | +8.6% | 2.90% | 16.34倍 | 3.07倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
| 東 映 | 350,000円 | -9.0% | -21.6% | 0.34% | 20.06倍 | 0.92倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊物に強み。テレ朝と株式持ち合い、同局ドラマ制作も |
| ＮＳＤ | 288,600円 | +5.7% | +3.7% | 2.56% | 21.34倍 | 3.56倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| ガンホー | 257,000円 | +0.6% | +2.4% | 1.17% | 8.99倍 | 1.16倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| インフォコム | 386,000円 | +11.3% | +11.2% | 1.17% | 29.02倍 | 4.34倍 |
|
業界首位級の電子コミックとシステム開発が柱。医療・介護関連や管理ソフト強化。帝人子会社 |
市場注目の銘柄
チャート関連のコラム
