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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,920 | 1,920 | 1,877 | 1,910 | -10 | -0.5% | 11,500 |
| 2024/05/10 | 2,006 | 2,006 | 1,882 | 1,920 | -77 | -3.9% | 18,700 |
| 2024/05/09 | 2,055 | 2,055 | 1,950 | 1,997 | -64 | -3.1% | 16,500 |
| 2024/05/08 | 2,041 | 2,075 | 2,040 | 2,061 | +3 | +0.1% | 5,200 |
| 2024/05/07 | 2,063 | 2,086 | 2,041 | 2,058 | -5 | -0.2% | 15,200 |
| 2024/05/02 | 2,058 | 2,064 | 2,036 | 2,063 | +5 | +0.2% | 8,000 |
| 2024/05/01 | 2,049 | 2,059 | 2,033 | 2,058 | +5 | +0.2% | 3,800 |
| 2024/04/30 | 2,041 | 2,059 | 2,021 | 2,053 | +3 | +0.1% | 4,700 |
| 2024/04/26 | 2,054 | 2,077 | 2,028 | 2,050 | -4 | -0.2% | 6,800 |
| 2024/04/25 | 2,051 | 2,082 | 2,049 | 2,054 | -16 | -0.8% | 5,800 |
| 2024/04/24 | 2,098 | 2,098 | 2,046 | 2,070 | -14 | -0.7% | 10,100 |
| 2024/04/23 | 2,041 | 2,095 | 2,041 | 2,084 | +43 | +2.1% | 12,700 |
| 2024/04/22 | 2,021 | 2,057 | 2,018 | 2,041 | +28 | +1.4% | 6,000 |
| 2024/04/19 | 2,040 | 2,060 | 1,973 | 2,013 | -37 | -1.8% | 20,000 |
| 2024/04/18 | 2,075 | 2,075 | 2,020 | 2,050 | -25 | -1.2% | 9,600 |
| 2024/04/17 | 2,053 | 2,096 | 2,038 | 2,075 | +25 | +1.2% | 41,400 |
| 2024/04/16 | 2,037 | 2,070 | 2,020 | 2,050 | +2 | +0.1% | 16,700 |
| 2024/04/15 | 2,059 | 2,059 | 2,010 | 2,048 | +12 | +0.6% | 24,300 |
| 2024/04/12 | 2,025 | 2,070 | 2,025 | 2,036 | +39 | +2% | 12,300 |
| 2024/04/11 | 1,970 | 2,005 | 1,946 | 1,997 | +17 | +0.9% | 6,300 |
| 2024/04/10 | 2,010 | 2,015 | 1,980 | 1,980 | -10 | -0.5% | 6,000 |
| 2024/04/09 | 1,915 | 1,990 | 1,915 | 1,990 | +75 | +3.9% | 14,900 |
| 2024/04/08 | 1,897 | 1,938 | 1,897 | 1,915 | +31 | +1.6% | 4,700 |
| 2024/04/05 | 1,875 | 1,907 | 1,860 | 1,884 | -24 | -1.3% | 13,100 |
| 2024/04/04 | 1,934 | 1,934 | 1,874 | 1,908 | +8 | +0.4% | 8,200 |
| 2024/04/03 | 1,940 | 1,940 | 1,862 | 1,900 | -45 | -2.3% | 28,700 |
| 2024/04/02 | 2,015 | 2,049 | 1,915 | 1,945 | -66 | -3.3% | 15,100 |
| 2024/04/01 | 2,050 | 2,050 | 1,999 | 2,011 | -29 | -1.4% | 18,000 |
| 2024/03/29 | 2,053 | 2,094 | 2,036 | 2,040 | -7 | -0.3% | 20,100 |
| 2024/03/28 | 1,949 | 2,070 | 1,948 | 2,047 | +120 | +6.2% | 73,900 |
| 2024/03/27 | 1,957 | 1,957 | 1,921 | 1,927 | -2 | -0.1% | 10,800 |
| 2024/03/26 | 1,949 | 1,970 | 1,926 | 1,929 | -22 | -1.1% | 7,900 |
| 2024/03/25 | 1,943 | 1,983 | 1,934 | 1,951 | +8 | +0.4% | 16,500 |
| 2024/03/22 | 1,921 | 1,999 | 1,921 | 1,943 | +25 | +1.3% | 40,100 |
| 2024/03/21 | 1,935 | 1,973 | 1,904 | 1,918 | -7 | -0.4% | 26,600 |
| 2024/03/19 | 1,809 | 1,934 | 1,800 | 1,925 | +134 | +7.5% | 61,300 |
| 2024/03/18 | 1,739 | 1,809 | 1,739 | 1,791 | +55 | +3.2% | 23,100 |
| 2024/03/15 | 1,775 | 1,775 | 1,731 | 1,736 | -27 | -1.5% | 16,700 |
| 2024/03/14 | 1,795 | 1,795 | 1,752 | 1,763 | -32 | -1.8% | 17,200 |
| 2024/03/13 | 1,890 | 1,890 | 1,752 | 1,795 | -75 | -4% | 75,000 |
| 2024/03/12 | 1,876 | 1,896 | 1,824 | 1,870 | -19 | -1% | 26,200 |
| 2024/03/11 | 1,924 | 1,947 | 1,876 | 1,889 | -69 | -3.5% | 35,400 |
| 2024/03/08 | 1,946 | 1,967 | 1,916 | 1,958 | -11 | -0.6% | 26,300 |
| 2024/03/07 | 2,000 | 2,019 | 1,942 | 1,969 | -13 | -0.7% | 38,000 |
| 2024/03/06 | 1,990 | 2,039 | 1,919 | 1,982 | -8 | -0.4% | 30,800 |
| 2024/03/05 | 1,923 | 1,990 | 1,906 | 1,990 | +51 | +2.6% | 31,300 |
| 2024/03/04 | 1,962 | 1,996 | 1,912 | 1,939 | +39 | +2.1% | 32,100 |
| 2024/03/01 | 1,991 | 1,991 | 1,892 | 1,900 | -91 | -4.6% | 44,900 |
| 2024/02/29 | 1,978 | 2,007 | 1,955 | 1,991 | -12 | -0.6% | 21,800 |
| 2024/02/28 | 2,032 | 2,057 | 1,989 | 2,003 | +32 | +1.6% | 38,200 |
1～
50
件表示中 / 583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 | 191,000円 | +26.4% | -6.1% | 0.00% | 27.93倍 | 4.36倍 |
|
データセキュリティに強み、ＳａａＳ軸にストックビジネス育成、ネットワーク構築サービスも |
| ドリームアーツ | 203,900円 | +8.1% | +2.7% | 0.98% | 19.73倍 | 4.33倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| マクアケ | 64,400円 | +3.0% | - | 0.00% | 1651.28倍 | 1.64倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| データアプリ | 109,900円 | +16.2% | +8.7% | 2.18% | 15.86倍 | 1.67倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| データＨＲ | 64,000円 | +11.1% | - | 0.00% | - | 2.32倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
市場注目の銘柄
チャート関連のコラム
