網屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,595 | 3,640 | 3,520 | 3,625 | +50 | +1.4% | 58,400 |
| 2025/09/16 | 3,625 | 3,645 | 3,535 | 3,575 | -35 | -1% | 102,700 |
| 2025/09/12 | 3,640 | 3,640 | 3,525 | 3,610 | +35 | +1% | 77,200 |
| 2025/09/11 | 3,635 | 3,695 | 3,550 | 3,575 | -65 | -1.8% | 58,400 |
| 2025/09/10 | 3,740 | 3,745 | 3,605 | 3,640 | -85 | -2.3% | 60,500 |
| 2025/09/09 | 3,840 | 3,925 | 3,655 | 3,725 | +25 | +0.7% | 175,000 |
| 2025/09/08 | 3,565 | 3,735 | 3,550 | 3,700 | +225 | +6.5% | 153,600 |
| 2025/09/05 | 3,500 | 3,560 | 3,450 | 3,475 | +10 | +0.3% | 56,500 |
| 2025/09/04 | 3,515 | 3,570 | 3,435 | 3,465 | -50 | -1.4% | 80,200 |
| 2025/09/03 | 3,775 | 3,780 | 3,515 | 3,515 | -235 | -6.3% | 139,300 |
| 2025/09/02 | 3,800 | 3,860 | 3,740 | 3,750 | -65 | -1.7% | 45,700 |
| 2025/09/01 | 3,710 | 3,860 | 3,680 | 3,815 | +50 | +1.3% | 66,800 |
| 2025/08/29 | 3,755 | 3,840 | 3,690 | 3,765 | -30 | -0.8% | 131,400 |
| 2025/08/28 | 3,775 | 3,820 | 3,610 | 3,795 | -50 | -1.3% | 214,000 |
| 2025/08/27 | 3,870 | 3,925 | 3,710 | 3,845 | -60 | -1.5% | 156,600 |
| 2025/08/26 | 3,920 | 3,945 | 3,820 | 3,905 | -5 | -0.1% | 74,300 |
| 2025/08/25 | 3,980 | 4,010 | 3,865 | 3,910 | -15 | -0.4% | 69,600 |
| 2025/08/22 | 3,900 | 4,020 | 3,850 | 3,925 | -30 | -0.8% | 112,200 |
| 2025/08/21 | 3,815 | 3,960 | 3,815 | 3,955 | +135 | +3.5% | 188,200 |
| 2025/08/20 | 3,805 | 3,860 | 3,705 | 3,820 | -180 | -4.5% | 339,900 |
| 2025/08/19 | 4,275 | 4,275 | 3,930 | 4,000 | -345 | -7.9% | 304,400 |
| 2025/08/18 | 3,975 | 4,400 | 3,940 | 4,345 | +470 | +12.1% | 450,800 |
| 2025/08/15 | 4,100 | 4,110 | 3,790 | 3,875 | -345 | -8.2% | 306,200 |
| 2025/08/14 | 4,270 | 4,330 | 4,065 | 4,220 | +580 | +15.9% | 435,600 |
| 2025/08/13 | 3,590 | 3,675 | 3,550 | 3,640 | +40 | +1.1% | 73,400 |
| 2025/08/12 | 3,610 | 3,610 | 3,535 | 3,600 | -10 | -0.3% | 64,700 |
| 2025/08/08 | 3,545 | 3,635 | 3,525 | 3,610 | +45 | +1.3% | 48,400 |
| 2025/08/07 | 3,465 | 3,575 | 3,355 | 3,565 | +75 | +2.1% | 119,500 |
| 2025/08/06 | 3,395 | 3,490 | 3,390 | 3,490 | +135 | +4% | 95,300 |
| 2025/08/05 | 3,320 | 3,390 | 3,290 | 3,355 | +30 | +0.9% | 54,100 |
| 2025/08/04 | 3,120 | 3,350 | 3,105 | 3,325 | +75 | +2.3% | 84,000 |
| 2025/08/01 | 3,275 | 3,340 | 3,155 | 3,250 | -50 | -1.5% | 137,400 |
| 2025/07/31 | 3,170 | 3,330 | 3,150 | 3,300 | +473 | +16.7% | 541,500 |
| 2025/07/30 | 2,834 | 2,873 | 2,764 | 2,827 | -10 | -0.4% | 56,500 |
| 2025/07/29 | 2,877 | 2,877 | 2,780 | 2,837 | -49 | -1.7% | 40,000 |
| 2025/07/28 | 3,000 | 3,050 | 2,851 | 2,886 | -43 | -1.5% | 58,800 |
| 2025/07/25 | 2,882 | 2,967 | 2,860 | 2,929 | +12 | +0.4% | 46,900 |
| 2025/07/24 | 2,977 | 2,977 | 2,880 | 2,917 | -15 | -0.5% | 57,500 |
| 2025/07/23 | 2,946 | 2,978 | 2,901 | 2,932 | +3 | +0.1% | 46,800 |
| 2025/07/22 | 2,945 | 2,983 | 2,904 | 2,929 | -15 | -0.5% | 54,400 |
| 2025/07/18 | 2,954 | 3,025 | 2,892 | 2,944 | -14 | -0.5% | 104,400 |
| 2025/07/17 | 3,080 | 3,195 | 2,935 | 2,958 | -142 | -4.6% | 77,600 |
| 2025/07/16 | 3,070 | 3,130 | 3,015 | 3,100 | +35 | +1.1% | 41,900 |
| 2025/07/15 | 3,100 | 3,130 | 3,000 | 3,065 | -45 | -1.4% | 68,300 |
| 2025/07/14 | 3,085 | 3,140 | 3,065 | 3,110 | -45 | -1.4% | 52,100 |
| 2025/07/11 | 3,270 | 3,275 | 3,145 | 3,155 | -95 | -2.9% | 47,500 |
| 2025/07/10 | 3,180 | 3,260 | 3,090 | 3,250 | +60 | +1.9% | 84,800 |
| 2025/07/09 | 3,330 | 3,370 | 3,115 | 3,190 | -70 | -2.1% | 74,000 |
| 2025/07/08 | 3,260 | 3,300 | 3,215 | 3,260 | +25 | +0.8% | 53,500 |
| 2025/07/07 | 3,090 | 3,240 | 3,060 | 3,235 | +125 | +4% | 101,300 |
1～
50
件表示中 / 915件
類似銘柄と比較する
現在ご覧いただいている「網 屋」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 |
|---|---|---|---|---|---|---|---|---|
| 網 屋 | 371,000円 | +20.6% | +42.3% | 0.00% | 57.86倍 | 12.06倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| システムサポＨ | 314,500円 | +18.8% | +20.3% | 1.91% | 18.76倍 | 5.42倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| セゾンテクノ | 194,600円 | -4.0% | +4.6% | 4.62% | 19.70倍 | 2.22倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| 東 名 | 106,500円 | +25.4% | +21.1% | 0.89% | 15.93倍 | 3.67倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ＣＩＪ | 48,700円 | +6.0% | +3.4% | 3.29% | 18.37倍 | 1.89倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
