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 |
|---|---|---|---|---|---|---|---|
| 2006/07/13 | 1,120 | 1,130 | 1,115 | 1,125 | -5 | -0.4% | 7,000 |
| 2006/07/12 | 1,155 | 1,155 | 1,120 | 1,130 | -15 | -1.3% | 15,000 |
| 2006/07/11 | 1,170 | 1,250 | 1,120 | 1,145 | +5 | +0.4% | 129,200 |
| 2006/07/10 | 1,100 | 1,320 | 1,100 | 1,140 | +20 | +1.8% | 245,200 |
| 2006/07/07 | 1,120 | 1,120 | 1,105 | 1,120 | +10 | +0.9% | 5,000 |
| 2006/07/06 | 1,125 | 1,125 | 1,105 | 1,110 | -20 | -1.8% | 5,000 |
| 2006/07/05 | 1,130 | 1,145 | 1,115 | 1,130 | -5 | -0.4% | 6,000 |
| 2006/07/04 | 1,125 | 1,140 | 1,105 | 1,135 | -10 | -0.9% | 17,800 |
| 2006/07/03 | 1,090 | 1,235 | 1,090 | 1,145 | +60 | +5.5% | 33,000 |
| 2006/06/30 | 1,095 | 1,100 | 1,080 | 1,085 | -5 | -0.5% | 10,600 |
| 2006/06/29 | 1,125 | 1,125 | 1,090 | 1,090 | -25 | -2.2% | 15,600 |
| 2006/06/28 | 1,120 | 1,120 | 1,110 | 1,115 | -10 | -0.9% | 9,000 |
| 2006/06/27 | 1,130 | 1,130 | 1,115 | 1,125 | -15 | -1.3% | 4,200 |
| 2006/06/26 | 1,125 | 1,140 | 1,115 | 1,140 | -5 | -0.4% | 4,400 |
| 2006/06/23 | 1,110 | 1,145 | 1,090 | 1,145 | +15 | +1.3% | 9,200 |
| 2006/06/22 | 1,130 | 1,155 | 1,130 | 1,130 | +10 | +0.9% | 3,600 |
| 2006/06/21 | 1,125 | 1,135 | 1,115 | 1,120 | -25 | -2.2% | 3,800 |
| 2006/06/20 | 1,170 | 1,170 | 1,145 | 1,145 | -30 | -2.6% | 8,800 |
| 2006/06/19 | 1,145 | 1,175 | 1,145 | 1,175 | +10 | +0.9% | 3,400 |
| 2006/06/16 | 1,150 | 1,165 | 1,135 | 1,165 | +55 | +5% | 15,000 |
| 2006/06/15 | 1,095 | 1,125 | 1,095 | 1,110 | +15 | +1.4% | 8,200 |
| 2006/06/14 | 1,070 | 1,105 | 1,065 | 1,095 | -15 | -1.4% | 8,800 |
| 2006/06/13 | 1,075 | 1,110 | 1,075 | 1,110 | +20 | +1.8% | 8,600 |
| 2006/06/12 | 1,055 | 1,090 | 1,035 | 1,090 | +35 | +3.3% | 3,400 |
| 2006/06/09 | 1,055 | 1,060 | 1,030 | 1,055 | +50 | +5% | 30,800 |
| 2006/06/08 | 1,030 | 1,040 | 1,005 | 1,005 | -85 | -7.8% | 30,400 |
| 2006/06/07 | 1,085 | 1,130 | 1,085 | 1,090 | -10 | -0.9% | 9,000 |
| 2006/06/06 | 1,110 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 3,800 |
| 2006/06/05 | 1,085 | 1,130 | 1,075 | 1,110 | +20 | +1.8% | 7,600 |
| 2006/06/02 | 1,100 | 1,105 | 1,000 | 1,090 | -20 | -1.8% | 35,800 |
| 2006/06/01 | 1,160 | 1,165 | 1,100 | 1,110 | -60 | -5.1% | 19,800 |
| 2006/05/31 | 1,190 | 1,195 | 1,170 | 1,170 | -40 | -3.3% | 4,800 |
| 2006/05/30 | 1,205 | 1,215 | 1,190 | 1,210 | -5 | -0.4% | 3,000 |
| 2006/05/29 | 1,215 | 1,215 | 1,215 | 1,215 | +10 | +0.8% | 600 |
| 2006/05/26 | 1,230 | 1,240 | 1,205 | 1,205 | -25 | -2% | 5,200 |
| 2006/05/25 | 1,205 | 1,230 | 1,205 | 1,230 | +60 | +5.1% | 14,800 |
| 2006/05/24 | 1,195 | 1,195 | 1,160 | 1,170 | -30 | -2.5% | 8,400 |
| 2006/05/23 | 1,205 | 1,210 | 1,195 | 1,200 | -10 | -0.8% | 4,600 |
| 2006/05/22 | 1,230 | 1,240 | 1,210 | 1,210 | -10 | -0.8% | 4,600 |
| 2006/05/19 | 1,210 | 1,225 | 1,205 | 1,220 | +10 | +0.8% | 4,600 |
| 2006/05/18 | 1,225 | 1,225 | 1,205 | 1,210 | -15 | -1.2% | 8,200 |
| 2006/05/17 | 1,235 | 1,240 | 1,225 | 1,225 | -15 | -1.2% | 7,000 |
| 2006/05/16 | 1,260 | 1,285 | 1,235 | 1,240 | -25 | -2% | 10,400 |
| 2006/05/15 | 1,255 | 1,280 | 1,255 | 1,265 | -35 | -2.7% | 4,000 |
| 2006/05/12 | 1,270 | 1,300 | 1,250 | 1,300 | -25 | -1.9% | 13,200 |
| 2006/05/11 | 1,295 | 1,330 | 1,295 | 1,325 | +30 | +2.3% | 28,400 |
| 2006/05/10 | 1,295 | 1,310 | 1,275 | 1,295 | +5 | +0.4% | 16,400 |
| 2006/05/09 | 1,315 | 1,315 | 1,285 | 1,290 | -20 | -1.5% | 3,600 |
| 2006/05/08 | 1,255 | 1,310 | 1,250 | 1,310 | +70 | +5.6% | 21,200 |
| 2006/05/02 | 1,250 | 1,270 | 1,230 | 1,240 | -5 | -0.4% | 21,000 |
4651～
4700
件表示中 / 6145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 | 133,800円 | +5.7% | +13.1% | 3.36% | 8.88倍 | 1.91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 |
| クロップス | 116,500円 | +6.6% | +13.4% | 2.92% | 6.99倍 | 0.90倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| アステリア | 63,600円 | +10.4% | +11.0% | 1.34% | 13.22倍 | 1.73倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ＣＥＨＤ | 67,100円 | +3.1% | +30.0% | 3.28% | 13.13倍 | 1.56倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| ファブリカＨＤ | 201,400円 | +5.9% | -11.3% | 1.89% | 18.65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 |
市場注目の銘柄
チャート関連のコラム
