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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,400 | 1,440 | 1,365 | 1,385 | -15 | -1.1% | 26,600 |
| 2005/04/15 | 1,475 | 1,475 | 1,400 | 1,400 | -80 | -5.4% | 24,400 |
| 2005/04/14 | 1,495 | 1,495 | 1,480 | 1,480 | -15 | -1% | 9,000 |
| 2005/04/13 | 1,510 | 1,510 | 1,485 | 1,495 | +15 | +1% | 7,200 |
| 2005/04/12 | 1,520 | 1,520 | 1,480 | 1,480 | -30 | -2% | 10,000 |
| 2005/04/11 | 1,525 | 1,530 | 1,500 | 1,510 | +5 | +0.3% | 8,400 |
| 2005/04/08 | 1,515 | 1,520 | 1,500 | 1,505 | -5 | -0.3% | 7,600 |
| 2005/04/07 | 1,495 | 1,510 | 1,490 | 1,510 | +15 | +1% | 7,600 |
| 2005/04/06 | 1,505 | 1,515 | 1,495 | 1,495 | ±0 | ±0% | 13,000 |
| 2005/04/05 | 1,485 | 1,495 | 1,475 | 1,495 | +5 | +0.3% | 8,800 |
| 2005/04/04 | 1,500 | 1,505 | 1,475 | 1,490 | +10 | +0.7% | 17,200 |
| 2005/04/01 | 1,455 | 1,490 | 1,450 | 1,480 | +5 | +0.3% | 16,200 |
| 2005/03/31 | 1,475 | 1,485 | 1,450 | 1,475 | -15 | -1% | 11,400 |
| 2005/03/30 | 1,500 | 1,500 | 1,470 | 1,490 | -10 | -0.7% | 10,600 |
| 2005/03/29 | 1,505 | 1,520 | 1,490 | 1,500 | -5 | -0.3% | 5,800 |
| 2005/03/28 | 1,475 | 1,530 | 1,475 | 1,505 | -35 | -2.3% | 10,400 |
| 2005/03/25 | 1,525 | 1,540 | 1,510 | 1,540 | +20 | +1.3% | 15,600 |
| 2005/03/24 | 1,515 | 1,535 | 1,510 | 1,520 | ±0 | ±0% | 11,600 |
| 2005/03/23 | 1,525 | 1,540 | 1,510 | 1,520 | -15 | -1% | 15,400 |
| 2005/03/22 | 1,530 | 1,540 | 1,525 | 1,535 | +5 | +0.3% | 11,200 |
| 2005/03/18 | 1,535 | 1,550 | 1,530 | 1,530 | -20 | -1.3% | 13,800 |
| 2005/03/17 | 1,540 | 1,560 | 1,530 | 1,550 | ±0 | ±0% | 13,600 |
| 2005/03/16 | 1,540 | 1,565 | 1,540 | 1,550 | +10 | +0.6% | 9,200 |
| 2005/03/15 | 1,545 | 1,560 | 1,540 | 1,540 | ±0 | ±0% | 13,400 |
| 2005/03/14 | 1,590 | 1,590 | 1,540 | 1,540 | -35 | -2.2% | 23,200 |
| 2005/03/11 | 1,550 | 1,575 | 1,540 | 1,575 | +40 | +2.6% | 37,000 |
| 2005/03/10 | 1,525 | 1,570 | 1,525 | 1,535 | +15 | +1% | 41,200 |
| 2005/03/09 | 1,570 | 1,570 | 1,520 | 1,520 | -25 | -1.6% | 19,200 |
| 2005/03/08 | 1,535 | 1,575 | 1,520 | 1,545 | +25 | +1.6% | 40,600 |
| 2005/03/07 | 1,520 | 1,535 | 1,505 | 1,520 | +30 | +2% | 18,200 |
| 2005/03/04 | 1,480 | 1,540 | 1,470 | 1,490 | +15 | +1% | 36,800 |
| 2005/03/03 | 1,475 | 1,480 | 1,465 | 1,475 | -5 | -0.3% | 11,600 |
| 2005/03/02 | 1,490 | 1,490 | 1,465 | 1,480 | -10 | -0.7% | 27,000 |
| 2005/03/01 | 1,450 | 1,490 | 1,450 | 1,490 | +35 | +2.4% | 19,800 |
| 2005/02/28 | 1,425 | 1,455 | 1,420 | 1,455 | +40 | +2.8% | 26,600 |
| 2005/02/25 | 1,395 | 1,420 | 1,395 | 1,415 | +20 | +1.4% | 11,400 |
| 2005/02/24 | 1,395 | 1,400 | 1,385 | 1,395 | ±0 | ±0% | 8,800 |
| 2005/02/23 | 1,400 | 1,405 | 1,390 | 1,395 | -5 | -0.4% | 12,200 |
| 2005/02/22 | 1,405 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 11,000 |
| 2005/02/21 | 1,395 | 1,420 | 1,395 | 1,415 | ±0 | ±0% | 14,000 |
| 2005/02/18 | 1,420 | 1,440 | 1,405 | 1,415 | -5 | -0.4% | 9,000 |
| 2005/02/17 | 1,440 | 1,455 | 1,420 | 1,420 | -30 | -2.1% | 11,800 |
| 2005/02/16 | 1,455 | 1,460 | 1,430 | 1,450 | +5 | +0.3% | 9,400 |
| 2005/02/15 | 1,465 | 1,465 | 1,445 | 1,445 | -10 | -0.7% | 10,600 |
| 2005/02/14 | 1,465 | 1,470 | 1,455 | 1,455 | -5 | -0.3% | 9,800 |
| 2005/02/10 | 1,465 | 1,465 | 1,450 | 1,460 | -5 | -0.3% | 9,800 |
| 2005/02/09 | 1,465 | 1,470 | 1,450 | 1,465 | +10 | +0.7% | 11,200 |
| 2005/02/08 | 1,480 | 1,480 | 1,450 | 1,455 | -20 | -1.4% | 24,800 |
| 2005/02/07 | 1,490 | 1,490 | 1,460 | 1,475 | ±0 | ±0% | 15,800 |
| 2005/02/04 | 1,455 | 1,475 | 1,455 | 1,475 | +15 | +1% | 12,800 |
5001～
5050
件表示中 / 6190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 | 140,600円 | +5.7% | +3.7% | 3.20% | 15.91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 | 142,900円 | +32.3% | - | 0.00% | 578.54倍 | 8.98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 |
| ニューラル | 67,700円 | +3.8% | +999.9% | 0.00% | 290.56倍 | 20.35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 |
| Ｋｕｄａｎ | 101,100円 | +35.4% | - | 0.00% | - | 3.65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 |
| テクノロジー | 66,600円 | +43.4% | +48.8% | 0.00% | 20.42倍 | 8.06倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
