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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,239 | 1,298 | 1,220 | 1,281 | +41 | +3.3% | 14,800 |
| 2022/11/17 | 1,216 | 1,241 | 1,216 | 1,240 | +18 | +1.5% | 8,800 |
| 2022/11/16 | 1,245 | 1,261 | 1,211 | 1,222 | -22 | -1.8% | 13,200 |
| 2022/11/15 | 1,310 | 1,343 | 1,241 | 1,244 | -126 | -9.2% | 35,000 |
| 2022/11/14 | 1,372 | 1,392 | 1,358 | 1,370 | -2 | -0.1% | 15,900 |
| 2022/11/11 | 1,380 | 1,387 | 1,362 | 1,372 | +11 | +0.8% | 16,400 |
| 2022/11/10 | 1,374 | 1,376 | 1,347 | 1,361 | +10 | +0.7% | 19,800 |
| 2022/11/09 | 1,331 | 1,355 | 1,331 | 1,351 | +31 | +2.3% | 17,800 |
| 2022/11/08 | 1,306 | 1,328 | 1,293 | 1,320 | +17 | +1.3% | 22,500 |
| 2022/11/07 | 1,278 | 1,303 | 1,265 | 1,303 | +38 | +3% | 10,800 |
| 2022/11/04 | 1,219 | 1,275 | 1,219 | 1,265 | +27 | +2.2% | 13,900 |
| 2022/11/02 | 1,229 | 1,238 | 1,220 | 1,238 | +8 | +0.7% | 5,400 |
| 2022/11/01 | 1,225 | 1,241 | 1,218 | 1,230 | -2 | -0.2% | 10,400 |
| 2022/10/31 | 1,269 | 1,269 | 1,211 | 1,232 | -14 | -1.1% | 14,200 |
| 2022/10/28 | 1,279 | 1,279 | 1,242 | 1,246 | -31 | -2.4% | 7,300 |
| 2022/10/27 | 1,271 | 1,277 | 1,255 | 1,277 | +8 | +0.6% | 5,100 |
| 2022/10/26 | 1,208 | 1,427 | 1,208 | 1,269 | +61 | +5% | 200,900 |
| 2022/10/25 | 1,201 | 1,231 | 1,201 | 1,208 | ±0 | ±0% | 3,500 |
| 2022/10/24 | 1,228 | 1,240 | 1,204 | 1,208 | -29 | -2.3% | 8,400 |
| 2022/10/21 | 1,262 | 1,262 | 1,236 | 1,237 | -23 | -1.8% | 5,200 |
| 2022/10/20 | 1,267 | 1,281 | 1,246 | 1,260 | -29 | -2.2% | 6,800 |
| 2022/10/19 | 1,303 | 1,303 | 1,286 | 1,289 | -24 | -1.8% | 6,300 |
| 2022/10/18 | 1,296 | 1,319 | 1,267 | 1,313 | +20 | +1.5% | 21,700 |
| 2022/10/17 | 1,280 | 1,295 | 1,250 | 1,293 | +19 | +1.5% | 9,600 |
| 2022/10/14 | 1,239 | 1,278 | 1,239 | 1,274 | +48 | +3.9% | 13,200 |
| 2022/10/13 | 1,234 | 1,242 | 1,218 | 1,226 | -16 | -1.3% | 14,000 |
| 2022/10/12 | 1,270 | 1,279 | 1,242 | 1,242 | -28 | -2.2% | 9,500 |
| 2022/10/11 | 1,230 | 1,270 | 1,230 | 1,270 | +10 | +0.8% | 7,800 |
| 2022/10/07 | 1,200 | 1,277 | 1,200 | 1,260 | +30 | +2.4% | 26,700 |
| 2022/10/06 | 1,211 | 1,236 | 1,198 | 1,230 | +18 | +1.5% | 14,300 |
| 2022/10/05 | 1,206 | 1,219 | 1,199 | 1,212 | +1 | +0.1% | 12,400 |
| 2022/10/04 | 1,196 | 1,225 | 1,196 | 1,211 | +18 | +1.5% | 24,600 |
| 2022/10/03 | 1,192 | 1,200 | 1,166 | 1,193 | -32 | -2.6% | 29,000 |
| 2022/09/30 | 1,200 | 1,225 | 1,186 | 1,225 | +18 | +1.5% | 24,100 |
| 2022/09/29 | 1,182 | 1,217 | 1,182 | 1,207 | +28 | +2.4% | 18,100 |
| 2022/09/28 | 1,250 | 1,252 | 1,173 | 1,179 | -58 | -4.7% | 26,000 |
| 2022/09/27 | 1,224 | 1,244 | 1,217 | 1,237 | +12 | +1% | 10,100 |
| 2022/09/26 | 1,288 | 1,288 | 1,223 | 1,225 | -63 | -4.9% | 16,600 |
| 2022/09/22 | 1,260 | 1,315 | 1,240 | 1,288 | +6 | +0.5% | 21,300 |
| 2022/09/21 | 1,321 | 1,331 | 1,271 | 1,282 | -55 | -4.1% | 27,200 |
| 2022/09/20 | 1,333 | 1,354 | 1,318 | 1,337 | +4 | +0.3% | 19,200 |
| 2022/09/16 | 1,392 | 1,392 | 1,320 | 1,333 | -48 | -3.5% | 28,300 |
| 2022/09/15 | 1,403 | 1,403 | 1,371 | 1,381 | -25 | -1.8% | 11,800 |
| 2022/09/14 | 1,318 | 1,406 | 1,301 | 1,406 | +28 | +2% | 31,500 |
| 2022/09/13 | 1,402 | 1,409 | 1,360 | 1,378 | -7 | -0.5% | 25,500 |
| 2022/09/12 | 1,340 | 1,408 | 1,340 | 1,385 | +55 | +4.1% | 70,500 |
| 2022/09/09 | 1,309 | 1,340 | 1,302 | 1,330 | +41 | +3.2% | 36,800 |
| 2022/09/08 | 1,270 | 1,307 | 1,270 | 1,289 | +19 | +1.5% | 18,800 |
| 2022/09/07 | 1,308 | 1,325 | 1,242 | 1,270 | -30 | -2.3% | 35,800 |
| 2022/09/06 | 1,285 | 1,310 | 1,270 | 1,300 | +33 | +2.6% | 15,500 |
601～
650
件表示中 / 822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 | 421,000円 | +20.6% | +9.2% | 0.00% | 40.19倍 | 8.01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 |
| オープンドア | 58,600円 | +5.4% | - | 0.00% | 181.99倍 | 3.79倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| フォーカスＳ | 111,900円 | +3.2% | +6.5% | 3.75% | 11.83倍 | 1.26倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| オープンワーク | 85,100円 | +27.1% | +9.3% | 0.00% | 22.84倍 | 2.75倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| アドソル | 101,500円 | +8.7% | +17.5% | 2.96% | 15.28倍 | 2.27倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
市場注目の銘柄
チャート関連のコラム
