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 |
|---|---|---|---|---|---|---|---|
| 2005/10/26 | 1,325 | 1,350 | 1,325 | 1,335 | +10 | +0.8% | 14,600 |
| 2005/10/25 | 1,350 | 1,390 | 1,310 | 1,325 | -15 | -1.1% | 29,200 |
| 2005/10/24 | 1,370 | 1,375 | 1,330 | 1,340 | -35 | -2.5% | 19,400 |
| 2005/10/21 | 1,355 | 1,375 | 1,355 | 1,375 | -5 | -0.4% | 16,200 |
| 2005/10/20 | 1,385 | 1,385 | 1,365 | 1,380 | +5 | +0.4% | 8,200 |
| 2005/10/19 | 1,385 | 1,400 | 1,350 | 1,375 | -15 | -1.1% | 18,600 |
| 2005/10/18 | 1,385 | 1,395 | 1,380 | 1,390 | +5 | +0.4% | 9,200 |
| 2005/10/17 | 1,415 | 1,415 | 1,385 | 1,385 | -20 | -1.4% | 12,400 |
| 2005/10/14 | 1,395 | 1,410 | 1,385 | 1,405 | +25 | +1.8% | 18,600 |
| 2005/10/13 | 1,380 | 1,390 | 1,380 | 1,380 | -5 | -0.4% | 8,000 |
| 2005/10/12 | 1,405 | 1,410 | 1,385 | 1,385 | -20 | -1.4% | 16,600 |
| 2005/10/11 | 1,410 | 1,410 | 1,390 | 1,405 | +15 | +1.1% | 11,600 |
| 2005/10/07 | 1,385 | 1,390 | 1,380 | 1,390 | +5 | +0.4% | 10,000 |
| 2005/10/06 | 1,410 | 1,410 | 1,385 | 1,385 | -25 | -1.8% | 13,400 |
| 2005/10/05 | 1,405 | 1,410 | 1,400 | 1,410 | +5 | +0.4% | 8,600 |
| 2005/10/04 | 1,420 | 1,420 | 1,400 | 1,405 | -10 | -0.7% | 12,600 |
| 2005/10/03 | 1,400 | 1,430 | 1,380 | 1,415 | -5 | -0.4% | 17,600 |
| 2005/09/30 | 1,395 | 1,420 | 1,380 | 1,420 | +10 | +0.7% | 14,400 |
| 2005/09/29 | 1,405 | 1,410 | 1,375 | 1,410 | -5 | -0.4% | 24,000 |
| 2005/09/28 | 1,420 | 1,425 | 1,405 | 1,415 | ±0 | ±0% | 8,400 |
| 2005/09/27 | 1,440 | 1,440 | 1,415 | 1,415 | -30 | -2.1% | 13,000 |
| 2005/09/26 | 1,465 | 1,465 | 1,435 | 1,445 | -5 | -0.3% | 22,000 |
| 2005/09/22 | 1,445 | 1,450 | 1,425 | 1,450 | ±0 | ±0% | 47,000 |
| 2005/09/21 | 1,465 | 1,475 | 1,450 | 1,450 | -25 | -1.7% | 19,200 |
| 2005/09/20 | 1,480 | 1,495 | 1,455 | 1,475 | -10 | -0.7% | 36,600 |
| 2005/09/16 | 1,485 | 1,490 | 1,480 | 1,485 | +5 | +0.3% | 8,000 |
| 2005/09/15 | 1,495 | 1,500 | 1,480 | 1,480 | -15 | -1% | 14,800 |
| 2005/09/14 | 1,490 | 1,515 | 1,490 | 1,495 | ±0 | ±0% | 7,600 |
| 2005/09/13 | 1,490 | 1,500 | 1,490 | 1,495 | +10 | +0.7% | 7,000 |
| 2005/09/12 | 1,480 | 1,490 | 1,480 | 1,485 | +5 | +0.3% | 5,000 |
| 2005/09/09 | 1,470 | 1,480 | 1,470 | 1,480 | ±0 | ±0% | 25,800 |
| 2005/09/08 | 1,485 | 1,490 | 1,475 | 1,480 | -5 | -0.3% | 4,800 |
| 2005/09/07 | 1,500 | 1,505 | 1,480 | 1,485 | -20 | -1.3% | 7,800 |
| 2005/09/06 | 1,515 | 1,515 | 1,500 | 1,505 | ±0 | ±0% | 8,000 |
| 2005/09/05 | 1,505 | 1,515 | 1,490 | 1,505 | +15 | +1% | 4,400 |
| 2005/09/02 | 1,500 | 1,535 | 1,480 | 1,490 | +10 | +0.7% | 22,800 |
| 2005/09/01 | 1,470 | 1,485 | 1,470 | 1,480 | +15 | +1% | 16,400 |
| 2005/08/31 | 1,445 | 1,465 | 1,445 | 1,465 | +20 | +1.4% | 7,800 |
| 2005/08/30 | 1,455 | 1,460 | 1,445 | 1,445 | -5 | -0.3% | 5,000 |
| 2005/08/29 | 1,450 | 1,455 | 1,440 | 1,450 | -5 | -0.3% | 5,000 |
| 2005/08/26 | 1,465 | 1,470 | 1,450 | 1,455 | -5 | -0.3% | 13,400 |
| 2005/08/25 | 1,470 | 1,470 | 1,450 | 1,460 | -15 | -1% | 5,800 |
| 2005/08/24 | 1,480 | 1,490 | 1,465 | 1,475 | +5 | +0.3% | 7,400 |
| 2005/08/23 | 1,450 | 1,490 | 1,450 | 1,470 | +15 | +1% | 18,800 |
| 2005/08/22 | 1,470 | 1,470 | 1,440 | 1,455 | +15 | +1% | 10,600 |
| 2005/08/19 | 1,460 | 1,460 | 1,440 | 1,440 | -20 | -1.4% | 6,200 |
| 2005/08/18 | 1,455 | 1,460 | 1,445 | 1,460 | +20 | +1.4% | 8,000 |
| 2005/08/17 | 1,450 | 1,455 | 1,435 | 1,440 | -20 | -1.4% | 10,600 |
| 2005/08/16 | 1,455 | 1,460 | 1,445 | 1,460 | +15 | +1% | 3,600 |
| 2005/08/15 | 1,450 | 1,460 | 1,445 | 1,445 | -15 | -1% | 6,800 |
4801～
4850
件表示中 / 6119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 | 136,600円 | +5.7% | +13.1% | 3.29% | 9.06倍 | 1.95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 |
| ファルコム | 113,300円 | -1.0% | -3.5% | 0.88% | 14.56倍 | 1.16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 | 104,500円 | +1.8% | +1.9% | 3.83% | 7.32倍 | 0.99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 |
| マクアケ | 87,800円 | +10.6% | - | 0.00% | 38.59倍 | 2.15倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| ベネフィットＪ | 184,900円 | +33.7% | +10.5% | 4.27% | 11.78倍 | 1.37倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
市場注目の銘柄
チャート関連のコラム
