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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,257 | 1,274 | 1,240 | 1,267 | +5 | +0.4% | 12,400 |
| 2022/09/02 | 1,282 | 1,282 | 1,261 | 1,262 | -26 | -2% | 17,100 |
| 2022/09/01 | 1,315 | 1,315 | 1,287 | 1,288 | -27 | -2.1% | 11,400 |
| 2022/08/31 | 1,320 | 1,335 | 1,304 | 1,315 | -7 | -0.5% | 25,000 |
| 2022/08/30 | 1,256 | 1,324 | 1,256 | 1,322 | +66 | +5.3% | 30,800 |
| 2022/08/29 | 1,235 | 1,264 | 1,226 | 1,256 | -28 | -2.2% | 17,800 |
| 2022/08/26 | 1,299 | 1,300 | 1,281 | 1,284 | -14 | -1.1% | 11,800 |
| 2022/08/25 | 1,290 | 1,298 | 1,286 | 1,298 | +14 | +1.1% | 8,400 |
| 2022/08/24 | 1,308 | 1,319 | 1,275 | 1,284 | -12 | -0.9% | 18,800 |
| 2022/08/23 | 1,304 | 1,310 | 1,280 | 1,296 | -20 | -1.5% | 21,200 |
| 2022/08/22 | 1,295 | 1,343 | 1,280 | 1,316 | +6 | +0.5% | 34,100 |
| 2022/08/19 | 1,344 | 1,425 | 1,310 | 1,310 | +1 | +0.1% | 121,900 |
| 2022/08/18 | 1,300 | 1,333 | 1,286 | 1,309 | -1 | -0.1% | 32,800 |
| 2022/08/17 | 1,280 | 1,335 | 1,278 | 1,310 | +30 | +2.3% | 74,500 |
| 2022/08/16 | 1,220 | 1,288 | 1,220 | 1,280 | +44 | +3.6% | 50,800 |
| 2022/08/15 | 1,215 | 1,255 | 1,177 | 1,236 | +33 | +2.7% | 88,300 |
| 2022/08/12 | 1,206 | 1,217 | 1,193 | 1,203 | -5 | -0.4% | 37,100 |
| 2022/08/10 | 1,221 | 1,221 | 1,180 | 1,208 | +3 | +0.2% | 11,700 |
| 2022/08/09 | 1,203 | 1,205 | 1,190 | 1,205 | +2 | +0.2% | 6,600 |
| 2022/08/08 | 1,214 | 1,218 | 1,200 | 1,203 | -21 | -1.7% | 7,400 |
| 2022/08/05 | 1,201 | 1,225 | 1,182 | 1,224 | +22 | +1.8% | 18,900 |
| 2022/08/04 | 1,198 | 1,218 | 1,186 | 1,202 | +16 | +1.3% | 8,900 |
| 2022/08/03 | 1,203 | 1,205 | 1,185 | 1,186 | -24 | -2% | 9,400 |
| 2022/08/02 | 1,217 | 1,217 | 1,186 | 1,210 | -2 | -0.2% | 3,800 |
| 2022/08/01 | 1,198 | 1,220 | 1,162 | 1,212 | +14 | +1.2% | 19,000 |
| 2022/07/29 | 1,211 | 1,211 | 1,186 | 1,198 | -13 | -1.1% | 5,800 |
| 2022/07/28 | 1,206 | 1,223 | 1,177 | 1,211 | +6 | +0.5% | 16,700 |
| 2022/07/27 | 1,210 | 1,213 | 1,194 | 1,205 | -14 | -1.1% | 8,600 |
| 2022/07/26 | 1,197 | 1,226 | 1,179 | 1,219 | +27 | +2.3% | 16,800 |
| 2022/07/25 | 1,200 | 1,200 | 1,173 | 1,192 | -2 | -0.2% | 9,200 |
| 2022/07/22 | 1,180 | 1,206 | 1,170 | 1,194 | +13 | +1.1% | 12,800 |
| 2022/07/21 | 1,161 | 1,216 | 1,160 | 1,181 | +3 | +0.3% | 43,700 |
| 2022/07/20 | 1,160 | 1,178 | 1,150 | 1,178 | +38 | +3.3% | 15,400 |
| 2022/07/19 | 1,165 | 1,165 | 1,135 | 1,140 | -8 | -0.7% | 3,200 |
| 2022/07/15 | 1,150 | 1,150 | 1,132 | 1,148 | -5 | -0.4% | 5,100 |
| 2022/07/14 | 1,132 | 1,163 | 1,130 | 1,153 | +13 | +1.1% | 4,500 |
| 2022/07/13 | 1,137 | 1,154 | 1,116 | 1,140 | -6 | -0.5% | 13,000 |
| 2022/07/12 | 1,169 | 1,169 | 1,134 | 1,146 | -24 | -2.1% | 9,600 |
| 2022/07/11 | 1,194 | 1,213 | 1,170 | 1,170 | -10 | -0.8% | 21,700 |
| 2022/07/08 | 1,189 | 1,195 | 1,155 | 1,180 | +11 | +0.9% | 24,700 |
| 2022/07/07 | 1,196 | 1,196 | 1,142 | 1,169 | -10 | -0.8% | 13,800 |
| 2022/07/06 | 1,136 | 1,198 | 1,136 | 1,179 | +30 | +2.6% | 34,300 |
| 2022/07/05 | 1,126 | 1,172 | 1,104 | 1,149 | +17 | +1.5% | 37,900 |
| 2022/07/04 | 1,122 | 1,154 | 1,116 | 1,132 | +13 | +1.2% | 18,300 |
| 2022/07/01 | 1,112 | 1,135 | 1,103 | 1,119 | -2 | -0.2% | 21,100 |
| 2022/06/30 | 1,166 | 1,166 | 1,115 | 1,121 | -45 | -3.9% | 26,500 |
| 2022/06/29 | 1,167 | 1,182 | 1,153 | 1,166 | -7 | -0.6% | 19,900 |
| 2022/06/28 | 1,140 | 1,178 | 1,140 | 1,173 | +19 | +1.6% | 38,300 |
| 2022/06/27 | 1,151 | 1,167 | 1,121 | 1,154 | +10 | +0.9% | 40,000 |
| 2022/06/24 | 1,075 | 1,144 | 1,075 | 1,144 | +66 | +6.1% | 76,800 |
651～
700
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
