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 |
|---|---|---|---|---|---|---|---|
| 2005/09/20 | 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 |
| 2005/08/12 | 1,470 | 1,475 | 1,450 | 1,460 | -5 | -0.3% | 6,000 |
| 2005/08/11 | 1,480 | 1,480 | 1,445 | 1,465 | -15 | -1% | 6,200 |
| 2005/08/10 | 1,450 | 1,490 | 1,445 | 1,480 | +20 | +1.4% | 11,000 |
| 2005/08/09 | 1,435 | 1,460 | 1,435 | 1,460 | +20 | +1.4% | 4,800 |
| 2005/08/08 | 1,435 | 1,455 | 1,420 | 1,440 | +20 | +1.4% | 9,200 |
| 2005/08/05 | 1,430 | 1,450 | 1,415 | 1,420 | -5 | -0.4% | 13,000 |
| 2005/08/04 | 1,475 | 1,480 | 1,405 | 1,425 | -55 | -3.7% | 19,400 |
| 2005/08/03 | 1,480 | 1,500 | 1,475 | 1,480 | -20 | -1.3% | 6,800 |
| 2005/08/02 | 1,495 | 1,510 | 1,475 | 1,500 | -20 | -1.3% | 17,800 |
| 2005/08/01 | 1,505 | 1,540 | 1,505 | 1,520 | -10 | -0.7% | 9,000 |
| 2005/07/29 | 1,535 | 1,545 | 1,515 | 1,530 | -5 | -0.3% | 6,600 |
| 2005/07/28 | 1,540 | 1,550 | 1,525 | 1,535 | +10 | +0.7% | 13,800 |
| 2005/07/27 | 1,580 | 1,595 | 1,500 | 1,525 | -60 | -3.8% | 36,400 |
| 2005/07/26 | 1,615 | 1,615 | 1,580 | 1,585 | -25 | -1.6% | 12,600 |
| 2005/07/25 | 1,595 | 1,625 | 1,590 | 1,610 | +5 | +0.3% | 15,000 |
| 2005/07/22 | 1,600 | 1,620 | 1,585 | 1,605 | +10 | +0.6% | 16,800 |
| 2005/07/21 | 1,565 | 1,595 | 1,565 | 1,595 | ±0 | ±0% | 13,400 |
| 2005/07/20 | 1,600 | 1,600 | 1,555 | 1,595 | +10 | +0.6% | 6,800 |
| 2005/07/19 | 1,585 | 1,600 | 1,535 | 1,585 | ±0 | ±0% | 12,600 |
| 2005/07/15 | 1,595 | 1,610 | 1,585 | 1,585 | -5 | -0.3% | 14,600 |
| 2005/07/14 | 1,620 | 1,635 | 1,585 | 1,590 | -50 | -3% | 23,000 |
| 2005/07/13 | 1,605 | 1,655 | 1,605 | 1,640 | +10 | +0.6% | 41,000 |
| 2005/07/12 | 1,665 | 1,670 | 1,620 | 1,630 | -20 | -1.2% | 34,800 |
| 2005/07/11 | 1,675 | 1,695 | 1,640 | 1,650 | ±0 | ±0% | 35,800 |
4851～
4900
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
