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 |
|---|---|---|---|---|---|---|---|
| 2006/05/01 | 1,275 | 1,275 | 1,245 | 1,245 | -40 | -3.1% | 13,000 |
| 2006/04/28 | 1,280 | 1,285 | 1,255 | 1,285 | ±0 | ±0% | 11,200 |
| 2006/04/27 | 1,275 | 1,295 | 1,275 | 1,285 | +5 | +0.4% | 10,800 |
| 2006/04/26 | 1,290 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 10,600 |
| 2006/04/25 | 1,260 | 1,300 | 1,255 | 1,280 | +20 | +1.6% | 17,200 |
| 2006/04/24 | 1,300 | 1,300 | 1,225 | 1,260 | -60 | -4.5% | 18,600 |
| 2006/04/21 | 1,315 | 1,340 | 1,305 | 1,320 | ±0 | ±0% | 12,200 |
| 2006/04/20 | 1,340 | 1,340 | 1,315 | 1,320 | -15 | -1.1% | 16,400 |
| 2006/04/19 | 1,360 | 1,390 | 1,320 | 1,335 | ±0 | ±0% | 32,800 |
| 2006/04/18 | 1,325 | 1,350 | 1,325 | 1,335 | ±0 | ±0% | 14,200 |
| 2006/04/17 | 1,410 | 1,425 | 1,325 | 1,335 | +5 | +0.4% | 71,600 |
| 2006/04/14 | 1,370 | 1,370 | 1,325 | 1,330 | -35 | -2.6% | 25,200 |
| 2006/04/13 | 1,400 | 1,400 | 1,350 | 1,365 | -5 | -0.4% | 24,800 |
| 2006/04/12 | 1,415 | 1,420 | 1,360 | 1,370 | -35 | -2.5% | 56,800 |
| 2006/04/11 | 1,535 | 1,570 | 1,380 | 1,405 | -65 | -4.4% | 442,200 |
| 2006/04/10 | 1,290 | 1,470 | 1,275 | 1,470 | +200 | +15.7% | 438,400 |
| 2006/04/07 | 1,300 | 1,300 | 1,270 | 1,270 | -15 | -1.2% | 9,200 |
| 2006/04/06 | 1,285 | 1,300 | 1,275 | 1,285 | +5 | +0.4% | 10,600 |
| 2006/04/05 | 1,300 | 1,300 | 1,280 | 1,280 | -30 | -2.3% | 5,600 |
| 2006/04/04 | 1,290 | 1,310 | 1,280 | 1,310 | +20 | +1.6% | 5,600 |
| 2006/04/03 | 1,285 | 1,295 | 1,275 | 1,290 | +20 | +1.6% | 6,400 |
| 2006/03/31 | 1,260 | 1,285 | 1,260 | 1,270 | +5 | +0.4% | 8,600 |
| 2006/03/30 | 1,285 | 1,285 | 1,255 | 1,265 | ±0 | ±0% | 10,800 |
| 2006/03/29 | 1,270 | 1,285 | 1,255 | 1,265 | -15 | -1.2% | 8,800 |
| 2006/03/28 | 1,300 | 1,300 | 1,280 | 1,280 | -25 | -1.9% | 3,400 |
| 2006/03/27 | 1,305 | 1,325 | 1,300 | 1,305 | -15 | -1.1% | 9,400 |
| 2006/03/24 | 1,295 | 1,320 | 1,295 | 1,320 | +30 | +2.3% | 7,400 |
| 2006/03/23 | 1,315 | 1,320 | 1,290 | 1,290 | -25 | -1.9% | 15,800 |
| 2006/03/22 | 1,280 | 1,335 | 1,265 | 1,315 | +35 | +2.7% | 22,200 |
| 2006/03/20 | 1,270 | 1,280 | 1,260 | 1,280 | +15 | +1.2% | 8,200 |
| 2006/03/17 | 1,260 | 1,265 | 1,240 | 1,265 | +20 | +1.6% | 8,600 |
| 2006/03/16 | 1,245 | 1,255 | 1,235 | 1,245 | +10 | +0.8% | 6,000 |
| 2006/03/15 | 1,235 | 1,250 | 1,230 | 1,235 | +5 | +0.4% | 5,400 |
| 2006/03/14 | 1,245 | 1,245 | 1,230 | 1,230 | -10 | -0.8% | 8,400 |
| 2006/03/13 | 1,245 | 1,245 | 1,225 | 1,240 | +15 | +1.2% | 11,800 |
| 2006/03/10 | 1,250 | 1,250 | 1,225 | 1,225 | -5 | -0.4% | 14,800 |
| 2006/03/09 | 1,215 | 1,235 | 1,215 | 1,230 | +25 | +2.1% | 6,000 |
| 2006/03/08 | 1,210 | 1,210 | 1,200 | 1,205 | ±0 | ±0% | 3,600 |
| 2006/03/07 | 1,210 | 1,225 | 1,205 | 1,205 | ±0 | ±0% | 2,200 |
| 2006/03/06 | 1,215 | 1,215 | 1,200 | 1,205 | -10 | -0.8% | 3,200 |
| 2006/03/03 | 1,210 | 1,215 | 1,200 | 1,215 | +10 | +0.8% | 3,600 |
| 2006/03/02 | 1,210 | 1,220 | 1,205 | 1,205 | ±0 | ±0% | 4,400 |
| 2006/03/01 | 1,210 | 1,225 | 1,200 | 1,205 | -10 | -0.8% | 12,000 |
| 2006/02/28 | 1,240 | 1,245 | 1,210 | 1,215 | -15 | -1.2% | 10,000 |
| 2006/02/27 | 1,240 | 1,295 | 1,225 | 1,230 | -15 | -1.2% | 20,400 |
| 2006/02/24 | 1,245 | 1,250 | 1,235 | 1,245 | +20 | +1.6% | 6,600 |
| 2006/02/23 | 1,205 | 1,235 | 1,205 | 1,225 | +15 | +1.2% | 8,000 |
| 2006/02/22 | 1,225 | 1,235 | 1,170 | 1,210 | -5 | -0.4% | 7,200 |
| 2006/02/21 | 1,130 | 1,220 | 1,130 | 1,215 | +75 | +6.6% | 14,000 |
| 2006/02/20 | 1,200 | 1,200 | 1,115 | 1,140 | -90 | -7.3% | 26,600 |
4701～
4750
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
