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 |
|---|---|---|---|---|---|---|---|
| 2024/11/28 | 1,400 | 1,406 | 1,389 | 1,402 | -2 | -0.1% | 500 |
| 2024/11/27 | 1,397 | 1,404 | 1,386 | 1,404 | +7 | +0.5% | 2,000 |
| 2024/11/26 | 1,396 | 1,405 | 1,396 | 1,397 | +1 | +0.1% | 1,100 |
| 2024/11/25 | 1,400 | 1,418 | 1,396 | 1,396 | -13 | -0.9% | 2,200 |
| 2024/11/22 | 1,409 | 1,427 | 1,409 | 1,409 | -30 | -2.1% | 1,200 |
| 2024/11/21 | 1,432 | 1,439 | 1,412 | 1,439 | +37 | +2.6% | 1,400 |
| 2024/11/20 | 1,400 | 1,411 | 1,400 | 1,402 | +7 | +0.5% | 800 |
| 2024/11/19 | 1,388 | 1,399 | 1,388 | 1,395 | -23 | -1.6% | 2,300 |
| 2024/11/18 | 1,400 | 1,421 | 1,400 | 1,418 | +18 | +1.3% | 1,000 |
| 2024/11/15 | 1,380 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 1,600 |
| 2024/11/14 | 1,400 | 1,400 | 1,375 | 1,380 | -34 | -2.4% | 1,100 |
| 2024/11/13 | 1,403 | 1,435 | 1,403 | 1,414 | +7 | +0.5% | 1,700 |
| 2024/11/12 | 1,405 | 1,424 | 1,405 | 1,407 | +4 | +0.3% | 1,800 |
| 2024/11/11 | 1,470 | 1,478 | 1,403 | 1,403 | +1 | +0.1% | 2,900 |
| 2024/11/08 | 1,425 | 1,470 | 1,402 | 1,402 | -11 | -0.8% | 2,800 |
| 2024/11/07 | 1,371 | 1,413 | 1,371 | 1,413 | +12 | +0.9% | 800 |
| 2024/11/06 | 1,402 | 1,418 | 1,372 | 1,401 | +1 | +0.1% | 1,700 |
| 2024/11/05 | 1,375 | 1,400 | 1,349 | 1,400 | +25 | +1.8% | 3,100 |
| 2024/11/01 | 1,375 | 1,398 | 1,360 | 1,375 | +14 | +1% | 4,600 |
| 2024/10/31 | 1,346 | 1,470 | 1,342 | 1,361 | +16 | +1.2% | 17,100 |
| 2024/10/30 | 1,386 | 1,400 | 1,345 | 1,345 | -54 | -3.9% | 26,700 |
| 2024/10/29 | 1,398 | 1,399 | 1,390 | 1,399 | -4 | -0.3% | 1,900 |
| 2024/10/28 | 1,402 | 1,419 | 1,400 | 1,403 | -12 | -0.8% | 2,100 |
| 2024/10/25 | 1,433 | 1,439 | 1,415 | 1,415 | -29 | -2% | 1,600 |
| 2024/10/24 | 1,444 | 1,469 | 1,413 | 1,444 | -6 | -0.4% | 3,200 |
| 2024/10/23 | 1,407 | 1,450 | 1,407 | 1,450 | +13 | +0.9% | 900 |
| 2024/10/22 | 1,423 | 1,469 | 1,423 | 1,437 | -14 | -1% | 2,700 |
| 2024/10/21 | 1,450 | 1,468 | 1,412 | 1,451 | +1 | +0.1% | 2,500 |
| 2024/10/18 | 1,471 | 1,471 | 1,441 | 1,450 | -21 | -1.4% | 2,200 |
| 2024/10/17 | 1,432 | 1,475 | 1,416 | 1,471 | +39 | +2.7% | 2,800 |
| 2024/10/16 | 1,417 | 1,435 | 1,417 | 1,432 | +14 | +1% | 900 |
| 2024/10/15 | 1,429 | 1,432 | 1,402 | 1,418 | -33 | -2.3% | 3,900 |
| 2024/10/11 | 1,491 | 1,491 | 1,450 | 1,451 | - | - | 1,100 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 1,467 | 1,494 | 1,460 | 1,461 | -36 | -2.4% | 2,800 |
| 2024/10/08 | 1,498 | 1,500 | 1,480 | 1,497 | +1 | +0.1% | 1,700 |
| 2024/10/07 | 1,499 | 1,514 | 1,496 | 1,496 | -3 | -0.2% | 2,700 |
| 2024/10/04 | 1,485 | 1,500 | 1,482 | 1,499 | +22 | +1.5% | 2,200 |
| 2024/10/03 | 1,479 | 1,484 | 1,477 | 1,477 | -8 | -0.5% | 600 |
| 2024/10/02 | 1,499 | 1,499 | 1,476 | 1,485 | -16 | -1.1% | 1,100 |
| 2024/10/01 | 1,482 | 1,515 | 1,482 | 1,501 | +34 | +2.3% | 10,900 |
| 2024/09/30 | 1,471 | 1,471 | 1,465 | 1,467 | -8 | -0.5% | 700 |
| 2024/09/27 | 1,477 | 1,478 | 1,450 | 1,475 | -25 | -1.7% | 3,300 |
| 2024/09/26 | 1,478 | 1,500 | 1,476 | 1,500 | +22 | +1.5% | 7,700 |
| 2024/09/25 | 1,487 | 1,491 | 1,478 | 1,478 | -9 | -0.6% | 2,100 |
| 2024/09/24 | 1,466 | 1,487 | 1,466 | 1,487 | +22 | +1.5% | 2,400 |
| 2024/09/20 | 1,440 | 1,465 | 1,436 | 1,465 | +24 | +1.7% | 2,500 |
| 2024/09/19 | 1,432 | 1,449 | 1,432 | 1,441 | +9 | +0.6% | 700 |
| 2024/09/18 | 1,408 | 1,432 | 1,408 | 1,432 | +24 | +1.7% | 2,100 |
| 2024/09/17 | 1,379 | 1,415 | 1,379 | 1,408 | -31 | -2.2% | 2,400 |
151～
200
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
