ネットイヤーグループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/24 | 26,520 | 29,700 | 26,520 | 27,500 | +1,800 | +7% | 2,182 |
2010/06/23 | 26,200 | 27,400 | 25,700 | 25,700 | -1,000 | -3.7% | 423 |
2010/06/22 | 27,090 | 27,230 | 26,310 | 26,700 | -770 | -2.8% | 457 |
2010/06/21 | 26,490 | 28,500 | 26,080 | 27,470 | -10 | ±0% | 1,009 |
2010/06/18 | 26,000 | 27,500 | 25,130 | 27,480 | +980 | +3.7% | 1,069 |
2010/06/17 | 27,490 | 27,800 | 26,110 | 26,500 | -910 | -3.3% | 897 |
2010/06/16 | 28,550 | 28,550 | 27,090 | 27,410 | -140 | -0.5% | 1,023 |
2010/06/15 | 29,000 | 29,200 | 27,000 | 27,550 | -1,450 | -5% | 1,506 |
2010/06/14 | 29,510 | 30,250 | 28,610 | 29,000 | -810 | -2.7% | 1,375 |
2010/06/11 | 31,550 | 32,400 | 29,680 | 29,810 | -1,040 | -3.4% | 1,619 |
2010/06/10 | 31,400 | 31,400 | 28,760 | 30,850 | +2,090 | +7.3% | 3,037 |
2010/06/09 | 31,100 | 34,000 | 28,750 | 28,760 | -1,740 | -5.7% | 7,431 |
2010/06/08 | 26,600 | 31,700 | 26,600 | 30,500 | +3,800 | +14.2% | 7,365 |
2010/06/07 | 27,240 | 27,630 | 25,630 | 26,700 | -2,040 | -7.1% | 3,313 |
2010/06/04 | 24,050 | 28,740 | 23,800 | 28,740 | +5,000 | +21.1% | 4,981 |
2010/06/03 | 23,500 | 24,000 | 23,160 | 23,740 | +990 | +4.4% | 518 |
2010/06/02 | 23,210 | 23,800 | 22,500 | 22,750 | -830 | -3.5% | 577 |
2010/06/01 | 23,900 | 25,000 | 23,300 | 23,580 | -120 | -0.5% | 870 |
2010/05/31 | 22,030 | 23,900 | 22,030 | 23,700 | +1,450 | +6.5% | 548 |
2010/05/28 | 22,980 | 23,290 | 22,000 | 22,250 | +270 | +1.2% | 695 |
2010/05/27 | 20,100 | 21,980 | 19,900 | 21,980 | +1,780 | +8.8% | 719 |
2010/05/26 | 21,000 | 21,500 | 19,100 | 20,200 | -1,280 | -6% | 787 |
2010/05/25 | 23,250 | 23,250 | 20,000 | 21,480 | -2,370 | -9.9% | 878 |
2010/05/24 | 22,600 | 24,240 | 22,500 | 23,850 | +1,600 | +7.2% | 561 |
2010/05/21 | 21,500 | 22,880 | 21,500 | 22,250 | -1,250 | -5.3% | 862 |
2010/05/20 | 22,500 | 23,800 | 22,220 | 23,500 | +500 | +2.2% | 678 |
2010/05/19 | 22,010 | 23,860 | 20,610 | 23,000 | +1,500 | +7% | 1,197 |
2010/05/18 | 23,570 | 24,800 | 19,850 | 21,500 | -1,370 | -6% | 1,537 |
2010/05/17 | 26,580 | 26,580 | 22,500 | 22,870 | -3,210 | -12.3% | 1,047 |
2010/05/14 | 27,880 | 27,880 | 25,800 | 26,080 | -1,300 | -4.7% | 876 |
2010/05/13 | 29,500 | 30,000 | 26,600 | 27,380 | +2,380 | +9.5% | 4,406 |
2010/05/12 | 26,100 | 26,790 | 24,890 | 25,000 | -2,650 | -9.6% | 1,546 |
2010/05/11 | 31,000 | 31,150 | 26,890 | 27,650 | -1,650 | -5.6% | 1,016 |
2010/05/10 | 29,300 | 31,000 | 29,000 | 29,300 | -1,200 | -3.9% | 981 |
2010/05/07 | 30,300 | 31,500 | 29,300 | 30,500 | -2,600 | -7.9% | 1,695 |
2010/05/06 | 33,050 | 33,700 | 32,700 | 33,100 | -1,400 | -4.1% | 916 |
2010/04/30 | 35,650 | 35,850 | 33,750 | 34,500 | +950 | +2.8% | 1,227 |
2010/04/28 | 34,000 | 35,850 | 33,500 | 33,550 | -1,150 | -3.3% | 1,387 |
2010/04/27 | 36,200 | 36,700 | 34,050 | 34,700 | -800 | -2.3% | 2,268 |
2010/04/26 | 36,100 | 37,900 | 35,000 | 35,500 | +800 | +2.3% | 4,773 |
2010/04/23 | 32,500 | 35,450 | 32,200 | 34,700 | +1,500 | +4.5% | 3,226 |
2010/04/22 | 33,300 | 33,950 | 31,650 | 33,200 | -750 | -2.2% | 1,832 |
2010/04/21 | 32,950 | 34,900 | 32,550 | 33,950 | +2,400 | +7.6% | 3,323 |
2010/04/20 | 34,500 | 36,700 | 31,000 | 31,550 | -2,250 | -6.7% | 5,865 |
2010/04/19 | 34,800 | 36,700 | 33,700 | 33,800 | -1,700 | -4.8% | 4,212 |
2010/04/16 | 38,450 | 39,900 | 35,500 | 35,500 | -5,050 | -12.5% | 8,400 |
2010/04/15 | 34,500 | 40,550 | 33,700 | 40,550 | +7,000 | +20.9% | 15,605 |
2010/04/14 | 33,150 | 34,500 | 32,100 | 33,550 | +250 | +0.8% | 1,635 |
2010/04/13 | 34,500 | 38,500 | 32,550 | 33,300 | -550 | -1.6% | 5,848 |
2010/04/12 | 32,600 | 34,300 | 31,650 | 33,850 | +550 | +1.7% | 2,346 |
3401~
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ネットイヤー」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 |
---|---|---|---|---|---|---|---|---|
ネットイヤー | 54,800円 | +13.0% | +107.6% | 1.09% | 18.71倍 | 1.41倍 |
|
顧客体験を重視したネットマーケティング支援に特徴。TOBでNTTデータの傘下に |
サイエンスアーツ | 57,300円 | +30.1% | - | 0.00% | - | 7.67倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
アジアクエスト | 261,300円 | +28.1% | +29.2% | 0.00% | 14.44倍 | 2.75倍 |
|
企業のDX支援コンサルやシステム・プロダクト開発が主柱。NTT西日本と資本業務提携 |
東和ハイシス | 167,900円 | +12.8% | +8.6% | - | - | - |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
エーアイ | 72,300円 | - | - | - | - | 2.75倍 |
|
音声合成エンジンを開発・販売。防災無線など法人向けと個人向けで読み上げサービスを提供 |
市場注目の銘柄
チャート関連のコラム