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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,385 | 1,389 | 1,373 | 1,389 | ±0 | ±0% | 700 |
| 2025/03/26 | 1,374 | 1,390 | 1,369 | 1,389 | +23 | +1.7% | 800 |
| 2025/03/25 | 1,392 | 1,396 | 1,366 | 1,366 | -23 | -1.7% | 1,500 |
| 2025/03/24 | 1,380 | 1,389 | 1,365 | 1,389 | +11 | +0.8% | 900 |
| 2025/03/21 | 1,374 | 1,379 | 1,364 | 1,378 | +4 | +0.3% | 1,300 |
| 2025/03/19 | 1,363 | 1,377 | 1,362 | 1,374 | +17 | +1.3% | 1,300 |
| 2025/03/18 | 1,351 | 1,377 | 1,350 | 1,357 | +1 | +0.1% | 2,100 |
| 2025/03/17 | 1,364 | 1,365 | 1,352 | 1,356 | +6 | +0.4% | 1,500 |
| 2025/03/14 | 1,357 | 1,360 | 1,345 | 1,350 | -11 | -0.8% | 1,500 |
| 2025/03/13 | 1,349 | 1,361 | 1,346 | 1,361 | +24 | +1.8% | 1,300 |
| 2025/03/12 | 1,329 | 1,353 | 1,329 | 1,337 | -12 | -0.9% | 2,200 |
| 2025/03/11 | 1,336 | 1,349 | 1,330 | 1,349 | +13 | +1% | 1,400 |
| 2025/03/10 | 1,355 | 1,355 | 1,334 | 1,336 | -21 | -1.5% | 1,600 |
| 2025/03/07 | 1,346 | 1,357 | 1,327 | 1,357 | - | - | 1,700 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 1,360 | 1,362 | 1,346 | 1,357 | +6 | +0.4% | 600 |
| 2025/03/04 | 1,336 | 1,351 | 1,333 | 1,351 | +1 | +0.1% | 1,700 |
| 2025/03/03 | 1,369 | 1,379 | 1,350 | 1,350 | -5 | -0.4% | 2,200 |
| 2025/02/28 | 1,334 | 1,355 | 1,330 | 1,355 | +5 | +0.4% | 2,300 |
| 2025/02/27 | 1,337 | 1,367 | 1,337 | 1,350 | -13 | -1% | 500 |
| 2025/02/26 | 1,329 | 1,364 | 1,327 | 1,363 | +26 | +1.9% | 1,700 |
| 2025/02/25 | 1,344 | 1,361 | 1,337 | 1,337 | -7 | -0.5% | 1,700 |
| 2025/02/21 | 1,350 | 1,350 | 1,327 | 1,344 | -4 | -0.3% | 800 |
| 2025/02/20 | 1,352 | 1,359 | 1,331 | 1,348 | -4 | -0.3% | 4,200 |
| 2025/02/19 | 1,352 | 1,359 | 1,352 | 1,352 | -8 | -0.6% | 700 |
| 2025/02/18 | 1,365 | 1,365 | 1,349 | 1,360 | -1 | -0.1% | 1,600 |
| 2025/02/17 | 1,358 | 1,365 | 1,347 | 1,361 | +16 | +1.2% | 3,100 |
| 2025/02/14 | 1,338 | 1,349 | 1,330 | 1,345 | +8 | +0.6% | 3,100 |
| 2025/02/13 | 1,331 | 1,344 | 1,323 | 1,337 | +7 | +0.5% | 2,900 |
| 2025/02/12 | 1,338 | 1,338 | 1,318 | 1,330 | +6 | +0.5% | 2,200 |
| 2025/02/10 | 1,354 | 1,354 | 1,323 | 1,324 | ±0 | ±0% | 6,800 |
| 2025/02/07 | 1,341 | 1,341 | 1,311 | 1,324 | +2 | +0.2% | 900 |
| 2025/02/06 | 1,313 | 1,363 | 1,313 | 1,322 | -4 | -0.3% | 3,700 |
| 2025/02/05 | 1,318 | 1,326 | 1,310 | 1,326 | +8 | +0.6% | 1,600 |
| 2025/02/04 | 1,312 | 1,340 | 1,302 | 1,318 | +6 | +0.5% | 2,600 |
| 2025/02/03 | 1,319 | 1,329 | 1,301 | 1,312 | +7 | +0.5% | 5,400 |
| 2025/01/31 | 1,311 | 1,320 | 1,285 | 1,305 | +32 | +2.5% | 24,800 |
| 2025/01/30 | 1,400 | 1,402 | 1,273 | 1,273 | -132 | -9.4% | 43,700 |
| 2025/01/29 | 1,403 | 1,434 | 1,403 | 1,405 | -1 | -0.1% | 2,000 |
| 2025/01/28 | 1,416 | 1,442 | 1,406 | 1,406 | -10 | -0.7% | 2,100 |
| 2025/01/27 | 1,425 | 1,444 | 1,416 | 1,416 | -14 | -1% | 2,700 |
| 2025/01/24 | 1,441 | 1,453 | 1,430 | 1,430 | -24 | -1.7% | 2,500 |
| 2025/01/23 | 1,434 | 1,458 | 1,429 | 1,454 | +8 | +0.6% | 2,900 |
| 2025/01/22 | 1,443 | 1,486 | 1,443 | 1,446 | +3 | +0.2% | 3,700 |
| 2025/01/21 | 1,451 | 1,499 | 1,431 | 1,443 | -8 | -0.6% | 9,200 |
| 2025/01/20 | 1,467 | 1,498 | 1,451 | 1,451 | -10 | -0.7% | 4,500 |
| 2025/01/17 | 1,453 | 1,513 | 1,453 | 1,461 | -12 | -0.8% | 4,500 |
| 2025/01/16 | 1,468 | 1,514 | 1,468 | 1,473 | -21 | -1.4% | 2,200 |
| 2025/01/15 | 1,479 | 1,518 | 1,479 | 1,494 | -25 | -1.6% | 1,900 |
| 2025/01/14 | 1,522 | 1,522 | 1,505 | 1,519 | -2 | -0.1% | 800 |
51～
100
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
