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 |
|---|---|---|---|---|---|---|---|
| 2005/07/08 | 1,660 | 1,695 | 1,630 | 1,650 | +5 | +0.3% | 87,600 |
| 2005/07/07 | 1,585 | 1,725 | 1,580 | 1,645 | +55 | +3.5% | 258,600 |
| 2005/07/06 | 1,625 | 1,650 | 1,580 | 1,590 | -60 | -3.6% | 81,600 |
| 2005/07/05 | 1,475 | 1,675 | 1,475 | 1,650 | +175 | +11.9% | 324,200 |
| 2005/07/04 | 1,470 | 1,475 | 1,460 | 1,475 | +10 | +0.7% | 15,800 |
| 2005/07/01 | 1,475 | 1,475 | 1,455 | 1,465 | -5 | -0.3% | 7,200 |
| 2005/06/30 | 1,470 | 1,480 | 1,460 | 1,470 | -5 | -0.3% | 9,000 |
| 2005/06/29 | 1,485 | 1,490 | 1,465 | 1,475 | ±0 | ±0% | 25,800 |
| 2005/06/28 | 1,445 | 1,475 | 1,440 | 1,475 | +30 | +2.1% | 13,800 |
| 2005/06/27 | 1,450 | 1,450 | 1,435 | 1,445 | -10 | -0.7% | 6,200 |
| 2005/06/24 | 1,450 | 1,460 | 1,440 | 1,455 | ±0 | ±0% | 10,400 |
| 2005/06/23 | 1,435 | 1,480 | 1,435 | 1,455 | +15 | +1% | 22,800 |
| 2005/06/22 | 1,425 | 1,440 | 1,425 | 1,440 | +15 | +1.1% | 6,600 |
| 2005/06/21 | 1,435 | 1,445 | 1,425 | 1,425 | -10 | -0.7% | 7,400 |
| 2005/06/20 | 1,445 | 1,450 | 1,430 | 1,435 | -5 | -0.3% | 14,000 |
| 2005/06/17 | 1,405 | 1,455 | 1,405 | 1,440 | +15 | +1.1% | 10,800 |
| 2005/06/16 | 1,465 | 1,470 | 1,400 | 1,425 | -35 | -2.4% | 20,600 |
| 2005/06/15 | 1,455 | 1,460 | 1,450 | 1,460 | +15 | +1% | 21,600 |
| 2005/06/14 | 1,440 | 1,445 | 1,425 | 1,445 | ±0 | ±0% | 17,400 |
| 2005/06/13 | 1,410 | 1,470 | 1,400 | 1,445 | +45 | +3.2% | 48,000 |
| 2005/06/10 | 1,370 | 1,400 | 1,360 | 1,400 | +55 | +4.1% | 25,600 |
| 2005/06/09 | 1,355 | 1,365 | 1,345 | 1,345 | -10 | -0.7% | 5,200 |
| 2005/06/08 | 1,345 | 1,355 | 1,340 | 1,355 | ±0 | ±0% | 4,000 |
| 2005/06/07 | 1,350 | 1,375 | 1,340 | 1,355 | +5 | +0.4% | 9,800 |
| 2005/06/06 | 1,350 | 1,355 | 1,340 | 1,350 | ±0 | ±0% | 8,200 |
| 2005/06/03 | 1,360 | 1,385 | 1,350 | 1,350 | -10 | -0.7% | 17,800 |
| 2005/06/02 | 1,350 | 1,375 | 1,350 | 1,360 | ±0 | ±0% | 9,200 |
| 2005/06/01 | 1,340 | 1,360 | 1,340 | 1,360 | ±0 | ±0% | 6,400 |
| 2005/05/31 | 1,355 | 1,370 | 1,325 | 1,360 | +10 | +0.7% | 6,800 |
| 2005/05/30 | 1,375 | 1,375 | 1,340 | 1,350 | ±0 | ±0% | 12,400 |
| 2005/05/27 | 1,275 | 1,365 | 1,275 | 1,350 | +55 | +4.2% | 25,000 |
| 2005/05/26 | 1,310 | 1,325 | 1,285 | 1,295 | -30 | -2.3% | 17,400 |
| 2005/05/25 | 1,355 | 1,360 | 1,325 | 1,325 | -25 | -1.9% | 16,600 |
| 2005/05/24 | 1,395 | 1,395 | 1,350 | 1,350 | -20 | -1.5% | 14,800 |
| 2005/05/23 | 1,390 | 1,390 | 1,355 | 1,370 | +15 | +1.1% | 3,000 |
| 2005/05/20 | 1,350 | 1,390 | 1,350 | 1,355 | +10 | +0.7% | 13,800 |
| 2005/05/19 | 1,385 | 1,385 | 1,340 | 1,345 | +10 | +0.7% | 6,400 |
| 2005/05/18 | 1,330 | 1,370 | 1,330 | 1,335 | +10 | +0.8% | 14,400 |
| 2005/05/17 | 1,435 | 1,440 | 1,305 | 1,325 | -65 | -4.7% | 32,400 |
| 2005/05/16 | 1,440 | 1,455 | 1,390 | 1,390 | -45 | -3.1% | 16,200 |
| 2005/05/13 | 1,495 | 1,495 | 1,425 | 1,435 | -40 | -2.7% | 10,000 |
| 2005/05/12 | 1,470 | 1,475 | 1,450 | 1,475 | ±0 | ±0% | 7,000 |
| 2005/05/11 | 1,450 | 1,490 | 1,445 | 1,475 | +25 | +1.7% | 18,200 |
| 2005/05/10 | 1,450 | 1,460 | 1,435 | 1,450 | ±0 | ±0% | 12,800 |
| 2005/05/09 | 1,430 | 1,450 | 1,415 | 1,450 | +35 | +2.5% | 16,600 |
| 2005/05/06 | 1,420 | 1,435 | 1,390 | 1,415 | ±0 | ±0% | 9,800 |
| 2005/05/02 | 1,430 | 1,435 | 1,400 | 1,415 | -10 | -0.7% | 10,400 |
| 2005/04/28 | 1,420 | 1,425 | 1,410 | 1,425 | +5 | +0.4% | 5,200 |
| 2005/04/27 | 1,420 | 1,435 | 1,420 | 1,420 | +10 | +0.7% | 6,800 |
| 2005/04/26 | 1,450 | 1,450 | 1,400 | 1,410 | -30 | -2.1% | 12,600 |
4901～
4950
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
