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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,396 | 1,400 | 1,354 | 1,355 | -12 | -0.9% | 4,500 |
| 2025/06/09 | 1,381 | 1,391 | 1,367 | 1,367 | +1 | +0.1% | 3,000 |
| 2025/06/06 | 1,376 | 1,376 | 1,355 | 1,366 | -6 | -0.4% | 1,300 |
| 2025/06/05 | 1,360 | 1,394 | 1,352 | 1,372 | -4 | -0.3% | 10,000 |
| 2025/06/04 | 1,309 | 1,521 | 1,309 | 1,376 | +78 | +6% | 55,700 |
| 2025/06/03 | 1,293 | 1,300 | 1,285 | 1,298 | +6 | +0.5% | 2,000 |
| 2025/06/02 | 1,295 | 1,296 | 1,286 | 1,292 | +3 | +0.2% | 2,300 |
| 2025/05/30 | 1,283 | 1,294 | 1,281 | 1,289 | +5 | +0.4% | 2,500 |
| 2025/05/29 | 1,294 | 1,294 | 1,282 | 1,284 | -5 | -0.4% | 2,200 |
| 2025/05/28 | 1,293 | 1,293 | 1,283 | 1,289 | -6 | -0.5% | 4,700 |
| 2025/05/27 | 1,293 | 1,297 | 1,288 | 1,295 | -3 | -0.2% | 2,200 |
| 2025/05/26 | 1,297 | 1,299 | 1,290 | 1,298 | +1 | +0.1% | 2,400 |
| 2025/05/23 | 1,305 | 1,305 | 1,295 | 1,297 | -8 | -0.6% | 900 |
| 2025/05/22 | 1,297 | 1,305 | 1,290 | 1,305 | +9 | +0.7% | 1,200 |
| 2025/05/21 | 1,300 | 1,303 | 1,295 | 1,296 | +1 | +0.1% | 2,200 |
| 2025/05/20 | 1,297 | 1,305 | 1,295 | 1,295 | -3 | -0.2% | 2,700 |
| 2025/05/19 | 1,300 | 1,306 | 1,290 | 1,298 | +1 | +0.1% | 6,100 |
| 2025/05/16 | 1,299 | 1,303 | 1,296 | 1,297 | -2 | -0.2% | 1,300 |
| 2025/05/15 | 1,308 | 1,314 | 1,299 | 1,299 | -8 | -0.6% | 3,100 |
| 2025/05/14 | 1,325 | 1,339 | 1,301 | 1,307 | -21 | -1.6% | 3,500 |
| 2025/05/13 | 1,350 | 1,350 | 1,314 | 1,328 | -14 | -1% | 2,500 |
| 2025/05/12 | 1,358 | 1,363 | 1,331 | 1,342 | -16 | -1.2% | 2,700 |
| 2025/05/09 | 1,368 | 1,374 | 1,331 | 1,358 | +12 | +0.9% | 2,600 |
| 2025/05/08 | 1,330 | 1,389 | 1,330 | 1,346 | +46 | +3.5% | 16,500 |
| 2025/05/07 | 1,295 | 1,300 | 1,292 | 1,300 | +3 | +0.2% | 2,000 |
| 2025/05/02 | 1,306 | 1,318 | 1,297 | 1,297 | -9 | -0.7% | 4,000 |
| 2025/05/01 | 1,317 | 1,317 | 1,298 | 1,306 | -1 | -0.1% | 4,200 |
| 2025/04/30 | 1,307 | 1,309 | 1,300 | 1,307 | +1 | +0.1% | 6,300 |
| 2025/04/28 | 1,313 | 1,313 | 1,298 | 1,306 | +6 | +0.5% | 3,300 |
| 2025/04/25 | 1,329 | 1,395 | 1,300 | 1,300 | -29 | -2.2% | 28,200 |
| 2025/04/24 | 1,339 | 1,339 | 1,328 | 1,329 | -10 | -0.7% | 3,000 |
| 2025/04/23 | 1,338 | 1,345 | 1,332 | 1,339 | -9 | -0.7% | 3,000 |
| 2025/04/22 | 1,347 | 1,350 | 1,333 | 1,348 | +1 | +0.1% | 3,200 |
| 2025/04/21 | 1,334 | 1,355 | 1,334 | 1,347 | -12 | -0.9% | 9,900 |
| 2025/04/18 | 1,325 | 1,369 | 1,325 | 1,359 | +8 | +0.6% | 4,000 |
| 2025/04/17 | 1,348 | 1,351 | 1,336 | 1,351 | +2 | +0.1% | 500 |
| 2025/04/16 | 1,336 | 1,350 | 1,324 | 1,349 | +13 | +1% | 3,500 |
| 2025/04/15 | 1,349 | 1,349 | 1,325 | 1,336 | -19 | -1.4% | 1,600 |
| 2025/04/14 | 1,339 | 1,381 | 1,321 | 1,355 | -14 | -1% | 600 |
| 2025/04/11 | 1,370 | 1,370 | 1,369 | 1,369 | +2 | +0.1% | 200 |
| 2025/04/10 | 1,369 | 1,369 | 1,312 | 1,367 | +3 | +0.2% | 800 |
| 2025/04/09 | 1,304 | 1,364 | 1,304 | 1,364 | ±0 | ±0% | 2,900 |
| 2025/04/08 | 1,325 | 1,367 | 1,306 | 1,364 | +73 | +5.7% | 2,000 |
| 2025/04/07 | 1,320 | 1,331 | 1,291 | 1,291 | -59 | -4.4% | 4,600 |
| 2025/04/04 | 1,352 | 1,395 | 1,333 | 1,350 | -2 | -0.1% | 5,800 |
| 2025/04/03 | 1,344 | 1,378 | 1,344 | 1,352 | -32 | -2.3% | 1,000 |
| 2025/04/02 | 1,399 | 1,399 | 1,359 | 1,384 | +9 | +0.7% | 3,000 |
| 2025/04/01 | 1,387 | 1,391 | 1,353 | 1,375 | +8 | +0.6% | 3,000 |
| 2025/03/31 | 1,335 | 1,367 | 1,335 | 1,367 | +2 | +0.1% | 2,800 |
| 2025/03/28 | 1,367 | 1,378 | 1,342 | 1,365 | -24 | -1.7% | 2,500 |
1～
50
件表示中 / 6121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 | 135,500円 | +5.7% | +13.1% | 3.32% | 8.99倍 | 1.94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 |
| プロパティＤ | 189,800円 | +20.5% | +10.9% | 1.26% | 14.87倍 | 2.90倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| ファルコム | 109,100円 | -1.0% | -3.5% | 0.92% | 14.02倍 | 1.12倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| ＩＸナレッジ | 103,400円 | +1.8% | +1.9% | 3.87% | 7.24倍 | 0.98倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| 日本情報 | 77,300円 | +12.7% | +35.4% | 0.65% | 17.23倍 | 2.95倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
市場注目の銘柄
チャート関連のコラム
