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 |
|---|---|---|---|---|---|---|---|
| 2026/07/31 | 4,295 | 4,380 | 4,035 | 4,335 | -30 | -0.7% | 59,500 |
| 2026/07/30 | 4,375 | 4,560 | 4,295 | 4,365 | -65 | -1.5% | 32,800 |
| 2026/07/29 | 4,700 | 4,700 | 4,390 | 4,430 | +100 | +2.3% | 57,900 |
| 2026/07/28 | 4,365 | 4,425 | 4,200 | 4,330 | -60 | -1.4% | 35,300 |
| 2026/07/27 | 4,250 | 4,415 | 4,180 | 4,390 | +140 | +3.3% | 18,800 |
| 2026/07/24 | 4,185 | 4,345 | 4,105 | 4,250 | +50 | +1.2% | 32,600 |
| 2026/07/23 | 4,230 | 4,300 | 4,180 | 4,200 | -95 | -2.2% | 34,700 |
| 2026/07/22 | 4,320 | 4,365 | 4,210 | 4,295 | -15 | -0.3% | 21,400 |
| 2026/07/21 | 4,330 | 4,400 | 4,270 | 4,310 | -5 | -0.1% | 22,000 |
| 2026/07/17 | 4,700 | 4,700 | 4,260 | 4,315 | -410 | -8.7% | 47,300 |
| 2026/07/16 | 4,770 | 4,815 | 4,690 | 4,725 | +5 | +0.1% | 51,200 |
| 2026/07/15 | 4,570 | 4,720 | 4,500 | 4,720 | +145 | +3.2% | 41,500 |
| 2026/07/14 | 4,320 | 4,630 | 4,320 | 4,575 | +220 | +5.1% | 40,200 |
| 2026/07/13 | 4,380 | 4,505 | 4,290 | 4,355 | -25 | -0.6% | 39,000 |
| 2026/07/10 | 4,245 | 4,470 | 4,230 | 4,380 | +140 | +3.3% | 51,900 |
| 2026/07/09 | 4,425 | 4,465 | 4,165 | 4,240 | -395 | -8.5% | 105,700 |
| 2026/07/08 | 4,360 | 4,695 | 4,255 | 4,635 | +180 | +4% | 111,500 |
| 2026/07/07 | 4,830 | 4,830 | 4,440 | 4,455 | -435 | -8.9% | 85,200 |
| 2026/07/06 | 4,610 | 5,040 | 4,550 | 4,890 | +495 | +11.3% | 208,300 |
| 2026/07/03 | 4,045 | 4,395 | 4,000 | 4,395 | +475 | +12.1% | 176,100 |
| 2026/07/02 | 3,950 | 4,020 | 3,800 | 3,920 | +370 | +10.4% | 94,500 |
| 2026/07/01 | 3,705 | 3,810 | 3,550 | 3,550 | +45 | +1.3% | 69,600 |
| 2026/06/30 | 3,550 | 3,570 | 3,480 | 3,505 | +5 | +0.1% | 29,000 |
| 2026/06/29 | 3,390 | 3,570 | 3,390 | 3,500 | +250 | +7.7% | 53,800 |
| 2026/06/26 | 3,280 | 3,395 | 3,215 | 3,250 | +40 | +1.2% | 43,900 |
| 2026/06/25 | 3,190 | 3,245 | 3,160 | 3,210 | +15 | +0.5% | 14,200 |
| 2026/06/24 | 3,300 | 3,300 | 3,170 | 3,195 | -115 | -3.5% | 24,700 |
| 2026/06/23 | 3,390 | 3,390 | 3,300 | 3,310 | -80 | -2.4% | 18,500 |
| 2026/06/22 | 3,180 | 3,395 | 3,175 | 3,390 | +190 | +5.9% | 33,100 |
| 2026/06/19 | 3,250 | 3,275 | 3,160 | 3,200 | -115 | -3.5% | 27,500 |
| 2026/06/18 | 3,380 | 3,530 | 3,315 | 3,315 | -65 | -1.9% | 20,900 |
| 2026/06/17 | 3,275 | 3,395 | 3,275 | 3,380 | +150 | +4.6% | 22,000 |
| 2026/06/16 | 3,165 | 3,375 | 3,165 | 3,230 | +45 | +1.4% | 30,200 |
| 2026/06/15 | 3,155 | 3,230 | 3,110 | 3,185 | +40 | +1.3% | 44,000 |
| 2026/06/12 | 3,570 | 3,570 | 3,145 | 3,145 | -355 | -10.1% | 83,100 |
| 2026/06/11 | 3,480 | 3,585 | 3,435 | 3,500 | -50 | -1.4% | 37,000 |
| 2026/06/10 | 3,505 | 3,555 | 3,440 | 3,550 | +70 | +2% | 31,500 |
| 2026/06/09 | 3,445 | 3,530 | 3,435 | 3,480 | -10 | -0.3% | 31,200 |
| 2026/06/08 | 3,405 | 3,520 | 3,405 | 3,490 | -45 | -1.3% | 32,300 |
| 2026/06/05 | 3,465 | 3,535 | 3,445 | 3,535 | ±0 | ±0% | 38,400 |
| 2026/06/04 | 3,490 | 3,550 | 3,420 | 3,535 | +10 | +0.3% | 39,300 |
| 2026/06/03 | 3,510 | 3,600 | 3,490 | 3,525 | ±0 | ±0% | 47,600 |
| 2026/06/02 | 3,535 | 3,630 | 3,425 | 3,525 | +10 | +0.3% | 74,800 |
| 2026/06/01 | 3,350 | 3,550 | 3,295 | 3,515 | +145 | +4.3% | 80,000 |
| 2026/05/29 | 3,470 | 3,540 | 3,340 | 3,370 | -30 | -0.9% | 72,500 |
| 2026/05/28 | 3,505 | 3,650 | 3,365 | 3,400 | +50 | +1.5% | 163,000 |
| 2026/05/27 | 3,200 | 3,400 | 3,065 | 3,350 | +160 | +5% | 142,500 |
| 2026/05/26 | 3,035 | 3,200 | 3,020 | 3,190 | +125 | +4.1% | 52,500 |
| 2026/05/25 | 3,015 | 3,075 | 2,966 | 3,065 | +55 | +1.8% | 63,600 |
| 2026/05/22 | 2,839 | 3,020 | 2,816 | 3,010 | +197 | +7% | 68,800 |
1～
50
件表示中 / 1126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 | 425,000円 | +18.0% | +13.4% | 0.40% | 41.17倍 | 12.37倍 |
|
サイバーセキュリティ専業。ログ監視「ＡＬｏｇ」、ネットワーク対策「ベロナ」等の製品で有力 |
| ワンキャリア | 202,200円 | +38.6% | +40.2% | 1.68% | 17.55倍 | 6.75倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ソリトン | 197,300円 | +7.3% | +7.5% | 3.04% | 15.57倍 | 2.76倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ＣＡＣＨＤ | 182,100円 | +1.8% | -3.8% | 5.49% | 10.52倍 | 0.90倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ＶＲＡＩＮ | 362,500円 | +47.1% | +58.9% | 0.00% | 38.25倍 | 17.82倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
市場注目の銘柄
チャート関連のコラム
