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 |
|---|---|---|---|---|---|---|---|
| 2004/02/04 | 1,380 | 1,390 | 1,300 | 1,305 | -55 | -4% | 61,000 |
| 2004/02/03 | 1,335 | 1,360 | 1,300 | 1,360 | +25 | +1.9% | 51,400 |
| 2004/02/02 | 1,275 | 1,360 | 1,240 | 1,335 | +60 | +4.7% | 73,200 |
| 2004/01/30 | 1,300 | 1,300 | 1,255 | 1,275 | -15 | -1.2% | 31,600 |
| 2004/01/29 | 1,275 | 1,290 | 1,265 | 1,290 | -30 | -2.3% | 19,400 |
| 2004/01/28 | 1,320 | 1,320 | 1,290 | 1,320 | -5 | -0.4% | 43,400 |
| 2004/01/27 | 1,340 | 1,345 | 1,305 | 1,325 | ±0 | ±0% | 36,000 |
| 2004/01/26 | 1,355 | 1,355 | 1,315 | 1,325 | +5 | +0.4% | 52,000 |
| 2004/01/23 | 1,305 | 1,320 | 1,285 | 1,320 | +15 | +1.1% | 37,600 |
| 2004/01/22 | 1,310 | 1,315 | 1,285 | 1,305 | ±0 | ±0% | 51,800 |
| 2004/01/21 | 1,325 | 1,340 | 1,285 | 1,305 | -55 | -4% | 65,200 |
| 2004/01/20 | 1,400 | 1,410 | 1,340 | 1,360 | -30 | -2.2% | 92,000 |
| 2004/01/19 | 1,390 | 1,410 | 1,370 | 1,390 | +50 | +3.7% | 125,400 |
| 2004/01/16 | 1,370 | 1,370 | 1,330 | 1,340 | -30 | -2.2% | 72,600 |
| 2004/01/15 | 1,315 | 1,380 | 1,310 | 1,370 | +65 | +5% | 176,400 |
| 2004/01/14 | 1,315 | 1,315 | 1,290 | 1,305 | ±0 | ±0% | 57,800 |
| 2004/01/13 | 1,320 | 1,330 | 1,300 | 1,305 | +5 | +0.4% | 83,400 |
| 2004/01/09 | 1,330 | 1,375 | 1,285 | 1,300 | -10 | -0.8% | 193,400 |
| 2004/01/08 | 1,210 | 1,315 | 1,205 | 1,310 | +120 | +10.1% | 265,000 |
| 2004/01/07 | 1,180 | 1,195 | 1,160 | 1,190 | +30 | +2.6% | 24,800 |
| 2004/01/06 | 1,200 | 1,205 | 1,155 | 1,160 | -25 | -2.1% | 27,000 |
| 2004/01/05 | 1,215 | 1,215 | 1,185 | 1,185 | -10 | -0.8% | 26,800 |
| 2003/12/30 | 1,200 | 1,200 | 1,175 | 1,195 | +5 | +0.4% | 36,000 |
| 2003/12/29 | 1,175 | 1,210 | 1,160 | 1,190 | +55 | +4.8% | 54,800 |
| 2003/12/26 | 1,080 | 1,140 | 1,060 | 1,135 | +75 | +7.1% | 18,200 |
| 2003/12/25 | 1,055 | 1,070 | 1,055 | 1,060 | -10 | -0.9% | 29,200 |
| 2003/12/24 | 1,065 | 1,080 | 1,045 | 1,070 | +20 | +1.9% | 13,200 |
| 2003/12/22 | 1,060 | 1,080 | 1,025 | 1,050 | -10 | -0.9% | 30,600 |
| 2003/12/19 | 1,085 | 1,090 | 1,055 | 1,060 | -25 | -2.3% | 18,200 |
| 2003/12/18 | 1,115 | 1,115 | 1,085 | 1,085 | -30 | -2.7% | 14,400 |
| 2003/12/17 | 1,140 | 1,150 | 1,100 | 1,115 | +10 | +0.9% | 16,200 |
| 2003/12/16 | 1,125 | 1,125 | 1,100 | 1,105 | -30 | -2.6% | 12,800 |
| 2003/12/15 | 1,135 | 1,135 | 1,100 | 1,135 | +40 | +3.7% | 28,200 |
| 2003/12/12 | 1,115 | 1,130 | 1,085 | 1,095 | -30 | -2.7% | 28,000 |
| 2003/12/11 | 1,125 | 1,150 | 1,105 | 1,125 | ±0 | ±0% | 10,200 |
| 2003/12/10 | 1,125 | 1,125 | 1,105 | 1,125 | -25 | -2.2% | 24,200 |
| 2003/12/09 | 1,150 | 1,150 | 1,105 | 1,150 | +65 | +6% | 10,200 |
| 2003/12/08 | 1,130 | 1,190 | 1,085 | 1,085 | -105 | -8.8% | 23,400 |
| 2003/12/05 | 1,215 | 1,215 | 1,190 | 1,190 | -30 | -2.5% | 8,600 |
| 2003/12/04 | 1,225 | 1,225 | 1,200 | 1,220 | -10 | -0.8% | 11,800 |
| 2003/12/03 | 1,225 | 1,230 | 1,225 | 1,230 | -10 | -0.8% | 9,400 |
| 2003/12/02 | 1,250 | 1,280 | 1,235 | 1,240 | +15 | +1.2% | 36,600 |
| 2003/12/01 | 1,175 | 1,240 | 1,155 | 1,225 | +25 | +2.1% | 13,200 |
| 2003/11/28 | 1,250 | 1,250 | 1,200 | 1,200 | +20 | +1.7% | 31,800 |
| 2003/11/27 | 1,155 | 1,245 | 1,145 | 1,180 | +50 | +4.4% | 29,200 |
| 2003/11/26 | 1,155 | 1,165 | 1,055 | 1,130 | -15 | -1.3% | 19,200 |
| 2003/11/25 | 1,300 | 1,310 | 1,145 | 1,145 | -95 | -7.7% | 14,800 |
| 2003/11/21 | 1,135 | 1,240 | 1,135 | 1,240 | +145 | +13.2% | 15,000 |
| 2003/11/20 | 1,085 | 1,125 | 1,075 | 1,095 | +50 | +4.8% | 7,200 |
| 2003/11/19 | 1,070 | 1,070 | 1,015 | 1,045 | -5 | -0.5% | 9,200 |
5251～
5300
件表示中 / 6144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 | 132,400円 | +5.7% | +13.1% | 3.40% | 8.78倍 | 1.89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 |
| ファブリカＨＤ | 201,600円 | +5.9% | -11.3% | 1.88% | 18.67倍 | 2.98倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| トビラシステム | 103,000円 | +10.2% | +0.2% | 1.94% | 18.78倍 | 4.48倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ＲＫＢ毎日Ｈ | - | +25.4% | -19.8% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| うるる | 157,700円 | +15.1% | +1.2% | 0.70% | 21.82倍 | 3.60倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
市場注目の銘柄
チャート関連のコラム
