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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 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 |
| 2025/01/10 | 1,500 | 1,524 | 1,498 | 1,521 | +41 | +2.8% | 6,000 |
| 2025/01/09 | 1,491 | 1,508 | 1,480 | 1,480 | -14 | -0.9% | 1,700 |
| 2025/01/08 | 1,500 | 1,510 | 1,494 | 1,494 | -3 | -0.2% | 1,700 |
| 2025/01/07 | 1,500 | 1,518 | 1,497 | 1,497 | -8 | -0.5% | 1,200 |
| 2025/01/06 | 1,528 | 1,528 | 1,503 | 1,505 | -14 | -0.9% | 2,400 |
| 2024/12/30 | 1,501 | 1,519 | 1,500 | 1,519 | +14 | +0.9% | 2,300 |
| 2024/12/27 | 1,498 | 1,509 | 1,495 | 1,505 | +7 | +0.5% | 1,400 |
| 2024/12/26 | 1,497 | 1,498 | 1,455 | 1,498 | +1 | +0.1% | 1,400 |
| 2024/12/25 | 1,465 | 1,497 | 1,455 | 1,497 | +43 | +3% | 1,300 |
| 2024/12/24 | 1,467 | 1,496 | 1,452 | 1,454 | -21 | -1.4% | 800 |
| 2024/12/23 | 1,490 | 1,497 | 1,472 | 1,475 | -17 | -1.1% | 2,000 |
| 2024/12/20 | 1,501 | 1,501 | 1,490 | 1,492 | -17 | -1.1% | 1,100 |
| 2024/12/19 | 1,493 | 1,509 | 1,493 | 1,509 | -1 | -0.1% | 500 |
| 2024/12/18 | 1,498 | 1,510 | 1,498 | 1,510 | ±0 | ±0% | 500 |
| 2024/12/17 | 1,496 | 1,510 | 1,495 | 1,510 | +3 | +0.2% | 700 |
| 2024/12/16 | 1,506 | 1,507 | 1,500 | 1,507 | +1 | +0.1% | 800 |
| 2024/12/13 | 1,488 | 1,506 | 1,488 | 1,506 | +8 | +0.5% | 1,000 |
| 2024/12/12 | 1,507 | 1,507 | 1,485 | 1,498 | -5 | -0.3% | 700 |
| 2024/12/11 | 1,509 | 1,516 | 1,500 | 1,503 | +9 | +0.6% | 4,600 |
| 2024/12/10 | 1,485 | 1,495 | 1,484 | 1,494 | +14 | +0.9% | 2,900 |
| 2024/12/09 | 1,485 | 1,485 | 1,470 | 1,480 | -1 | -0.1% | 400 |
| 2024/12/06 | 1,431 | 1,493 | 1,431 | 1,481 | +31 | +2.1% | 1,500 |
| 2024/12/05 | 1,450 | 1,450 | 1,450 | 1,450 | -29 | -2% | 100 |
| 2024/12/04 | 1,460 | 1,492 | 1,459 | 1,479 | -8 | -0.5% | 3,000 |
| 2024/12/03 | 1,450 | 1,490 | 1,448 | 1,487 | +38 | +2.6% | 4,200 |
| 2024/12/02 | 1,427 | 1,449 | 1,427 | 1,449 | +37 | +2.6% | 2,700 |
| 2024/11/29 | 1,402 | 1,412 | 1,391 | 1,412 | +10 | +0.7% | 900 |
101～
150
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
