エックスネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,400 | 1,414 | 1,400 | 1,410 | +8 | +0.6% | 3,100 |
| 2025/09/16 | 1,407 | 1,413 | 1,401 | 1,402 | -17 | -1.2% | 4,000 |
| 2025/09/12 | 1,413 | 1,420 | 1,402 | 1,419 | ±0 | ±0% | 2,800 |
| 2025/09/11 | 1,410 | 1,420 | 1,408 | 1,419 | -1 | -0.1% | 2,000 |
| 2025/09/10 | 1,420 | 1,420 | 1,410 | 1,420 | +6 | +0.4% | 1,300 |
| 2025/09/09 | 1,429 | 1,429 | 1,403 | 1,414 | ±0 | ±0% | 2,800 |
| 2025/09/08 | 1,404 | 1,414 | 1,403 | 1,414 | +10 | +0.7% | 2,100 |
| 2025/09/05 | 1,420 | 1,433 | 1,402 | 1,404 | -15 | -1.1% | 1,800 |
| 2025/09/04 | 1,409 | 1,428 | 1,404 | 1,419 | +11 | +0.8% | 1,700 |
| 2025/09/03 | 1,411 | 1,430 | 1,408 | 1,408 | -3 | -0.2% | 3,400 |
| 2025/09/02 | 1,415 | 1,420 | 1,411 | 1,411 | -4 | -0.3% | 600 |
| 2025/09/01 | 1,436 | 1,436 | 1,405 | 1,415 | -7 | -0.5% | 4,600 |
| 2025/08/29 | 1,405 | 1,427 | 1,401 | 1,422 | +17 | +1.2% | 2,800 |
| 2025/08/28 | 1,409 | 1,410 | 1,400 | 1,405 | -2 | -0.1% | 1,300 |
| 2025/08/27 | 1,394 | 1,435 | 1,389 | 1,407 | +20 | +1.4% | 7,100 |
| 2025/08/26 | 1,380 | 1,394 | 1,377 | 1,387 | +8 | +0.6% | 2,200 |
| 2025/08/25 | 1,382 | 1,382 | 1,368 | 1,379 | +4 | +0.3% | 2,800 |
| 2025/08/22 | 1,374 | 1,378 | 1,374 | 1,375 | +4 | +0.3% | 2,200 |
| 2025/08/21 | 1,378 | 1,378 | 1,371 | 1,371 | -7 | -0.5% | 1,300 |
| 2025/08/20 | 1,372 | 1,387 | 1,371 | 1,378 | +7 | +0.5% | 1,800 |
| 2025/08/19 | 1,370 | 1,375 | 1,366 | 1,371 | +1 | +0.1% | 1,000 |
| 2025/08/18 | 1,360 | 1,387 | 1,360 | 1,370 | +2 | +0.1% | 4,300 |
| 2025/08/15 | 1,371 | 1,371 | 1,359 | 1,368 | +7 | +0.5% | 1,200 |
| 2025/08/14 | 1,360 | 1,361 | 1,356 | 1,361 | -4 | -0.3% | 3,300 |
| 2025/08/13 | 1,366 | 1,383 | 1,360 | 1,365 | -5 | -0.4% | 2,800 |
| 2025/08/12 | 1,366 | 1,385 | 1,366 | 1,370 | +11 | +0.8% | 5,100 |
| 2025/08/08 | 1,357 | 1,374 | 1,357 | 1,359 | -20 | -1.5% | 2,500 |
| 2025/08/07 | 1,384 | 1,384 | 1,361 | 1,379 | +8 | +0.6% | 2,400 |
| 2025/08/06 | 1,374 | 1,374 | 1,359 | 1,371 | +2 | +0.1% | 1,200 |
| 2025/08/05 | 1,386 | 1,389 | 1,359 | 1,369 | -17 | -1.2% | 1,000 |
| 2025/08/04 | 1,386 | 1,399 | 1,340 | 1,386 | -7 | -0.5% | 24,600 |
| 2025/08/01 | 1,396 | 1,396 | 1,385 | 1,393 | +8 | +0.6% | 5,100 |
| 2025/07/31 | 1,386 | 1,395 | 1,385 | 1,385 | -5 | -0.4% | 5,400 |
| 2025/07/30 | 1,391 | 1,391 | 1,380 | 1,390 | -1 | -0.1% | 6,400 |
| 2025/07/29 | 1,386 | 1,392 | 1,384 | 1,391 | +5 | +0.4% | 3,800 |
| 2025/07/28 | 1,395 | 1,396 | 1,386 | 1,386 | -8 | -0.6% | 2,200 |
| 2025/07/25 | 1,385 | 1,394 | 1,385 | 1,394 | +12 | +0.9% | 5,700 |
| 2025/07/24 | 1,395 | 1,396 | 1,380 | 1,382 | -12 | -0.9% | 3,700 |
| 2025/07/23 | 1,394 | 1,396 | 1,380 | 1,394 | +9 | +0.6% | 2,700 |
| 2025/07/22 | 1,385 | 1,399 | 1,385 | 1,385 | ±0 | ±0% | 4,300 |
| 2025/07/18 | 1,354 | 1,386 | 1,350 | 1,385 | +31 | +2.3% | 7,800 |
| 2025/07/17 | 1,345 | 1,358 | 1,340 | 1,354 | +15 | +1.1% | 5,400 |
| 2025/07/16 | 1,331 | 1,345 | 1,331 | 1,339 | +9 | +0.7% | 3,400 |
| 2025/07/15 | 1,335 | 1,339 | 1,330 | 1,330 | -8 | -0.6% | 3,500 |
| 2025/07/14 | 1,330 | 1,341 | 1,326 | 1,338 | +14 | +1.1% | 3,400 |
| 2025/07/11 | 1,327 | 1,336 | 1,321 | 1,324 | -9 | -0.7% | 2,100 |
| 2025/07/10 | 1,350 | 1,350 | 1,331 | 1,333 | -7 | -0.5% | 1,800 |
| 2025/07/09 | 1,352 | 1,365 | 1,317 | 1,340 | -14 | -1% | 5,700 |
| 2025/07/08 | 1,368 | 1,372 | 1,354 | 1,354 | +2 | +0.1% | 500 |
| 2025/07/07 | 1,358 | 1,359 | 1,352 | 1,352 | -8 | -0.6% | 900 |
1～
50
件表示中 / 6189件
類似銘柄と比較する
現在ご覧いただいている「エックスネット」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 |
|---|---|---|---|---|---|---|---|---|
| エックスネット | 141,000円 | +5.7% | +3.7% | 3.19% | 15.96倍 | 2.40倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| サイエンスアーツ | 142,600円 | +32.3% | - | 0.00% | 577.33倍 | 8.96倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| Ｋｕｄａｎ | 103,700円 | +35.4% | - | 0.00% | - | 3.74倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| ニューラル | 67,400円 | +3.8% | +999.9% | 0.00% | 289.27倍 | 20.26倍 |
|
エッジＡＩサービスなどを開発。ＡＩ搭載ＬＥＤビジョンなどのプロダクトを幅広く展開 |
| リッジアイ | 293,900円 | +8.0% | -8.6% | 0.00% | 74.61倍 | 5.25倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
市場注目の銘柄
チャート関連のコラム
