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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,635 | 2,649 | 2,585 | 2,627 | -8 | -0.3% | 27,000 |
| 2024/10/24 | 2,571 | 2,647 | 2,552 | 2,635 | +14 | +0.5% | 27,300 |
| 2024/10/23 | 2,659 | 2,678 | 2,610 | 2,621 | -29 | -1.1% | 21,200 |
| 2024/10/22 | 2,725 | 2,749 | 2,637 | 2,650 | -98 | -3.6% | 30,000 |
| 2024/10/21 | 2,754 | 2,817 | 2,748 | 2,748 | -29 | -1% | 14,400 |
| 2024/10/18 | 2,885 | 2,885 | 2,777 | 2,777 | -127 | -4.4% | 21,400 |
| 2024/10/17 | 2,965 | 2,979 | 2,860 | 2,904 | -61 | -2.1% | 34,100 |
| 2024/10/16 | 3,055 | 3,055 | 2,880 | 2,965 | -95 | -3.1% | 27,600 |
| 2024/10/15 | 3,060 | 3,095 | 3,030 | 3,060 | +5 | +0.2% | 17,900 |
| 2024/10/11 | 3,060 | 3,120 | 3,040 | 3,055 | -15 | -0.5% | 16,900 |
| 2024/10/10 | 3,150 | 3,150 | 3,030 | 3,070 | -65 | -2.1% | 13,400 |
| 2024/10/09 | 3,200 | 3,235 | 3,125 | 3,135 | -55 | -1.7% | 22,500 |
| 2024/10/08 | 3,055 | 3,195 | 3,055 | 3,190 | +140 | +4.6% | 29,900 |
| 2024/10/07 | 3,110 | 3,135 | 3,050 | 3,050 | -30 | -1% | 19,500 |
| 2024/10/04 | 3,155 | 3,175 | 3,080 | 3,080 | -100 | -3.1% | 15,600 |
| 2024/10/03 | 3,140 | 3,180 | 3,070 | 3,180 | +110 | +3.6% | 17,700 |
| 2024/10/02 | 3,090 | 3,115 | 3,030 | 3,070 | -90 | -2.8% | 34,700 |
| 2024/10/01 | 3,335 | 3,355 | 3,155 | 3,160 | -160 | -4.8% | 35,100 |
| 2024/09/30 | 3,465 | 3,510 | 3,290 | 3,320 | -285 | -7.9% | 60,100 |
| 2024/09/27 | 3,300 | 3,610 | 3,215 | 3,605 | +305 | +9.2% | 67,700 |
| 2024/09/26 | 3,480 | 3,505 | 3,300 | 3,300 | -140 | -4.1% | 28,800 |
| 2024/09/25 | 3,470 | 3,470 | 3,385 | 3,440 | -55 | -1.6% | 20,100 |
| 2024/09/24 | 3,515 | 3,560 | 3,470 | 3,495 | +15 | +0.4% | 19,000 |
| 2024/09/20 | 3,600 | 3,750 | 3,470 | 3,480 | -100 | -2.8% | 29,500 |
| 2024/09/19 | 3,485 | 3,580 | 3,440 | 3,580 | +85 | +2.4% | 14,800 |
| 2024/09/18 | 3,500 | 3,530 | 3,405 | 3,495 | +100 | +2.9% | 19,400 |
| 2024/09/17 | 3,440 | 3,485 | 3,355 | 3,395 | -105 | -3% | 11,500 |
| 2024/09/13 | 3,585 | 3,585 | 3,490 | 3,500 | -60 | -1.7% | 17,900 |
| 2024/09/12 | 3,400 | 3,560 | 3,370 | 3,560 | +270 | +8.2% | 29,400 |
| 2024/09/11 | 3,410 | 3,450 | 3,270 | 3,290 | -70 | -2.1% | 13,100 |
| 2024/09/10 | 3,425 | 3,425 | 3,300 | 3,360 | -10 | -0.3% | 12,800 |
| 2024/09/09 | 3,140 | 3,390 | 3,140 | 3,370 | +135 | +4.2% | 32,600 |
| 2024/09/06 | 3,420 | 3,420 | 3,220 | 3,235 | -195 | -5.7% | 43,900 |
| 2024/09/05 | 3,435 | 3,565 | 3,390 | 3,430 | -5 | -0.1% | 27,800 |
| 2024/09/04 | 3,460 | 3,580 | 3,430 | 3,435 | -95 | -2.7% | 47,100 |
| 2024/09/03 | 3,525 | 3,605 | 3,500 | 3,530 | -10 | -0.3% | 26,800 |
| 2024/09/02 | 3,530 | 3,605 | 3,460 | 3,540 | +5 | +0.1% | 43,100 |
| 2024/08/30 | 3,330 | 3,555 | 3,290 | 3,535 | +275 | +8.4% | 89,200 |
| 2024/08/29 | 3,235 | 3,320 | 3,200 | 3,260 | +5 | +0.2% | 15,700 |
| 2024/08/28 | 3,420 | 3,420 | 3,255 | 3,255 | -165 | -4.8% | 29,200 |
| 2024/08/27 | 3,295 | 3,420 | 3,285 | 3,420 | +70 | +2.1% | 31,900 |
| 2024/08/26 | 3,290 | 3,410 | 3,275 | 3,350 | +95 | +2.9% | 38,900 |
| 2024/08/23 | 3,210 | 3,290 | 3,165 | 3,255 | -10 | -0.3% | 56,800 |
| 2024/08/22 | 3,230 | 3,310 | 3,210 | 3,265 | -30 | -0.9% | 28,900 |
| 2024/08/21 | 3,190 | 3,380 | 3,160 | 3,295 | +75 | +2.3% | 49,600 |
| 2024/08/20 | 3,070 | 3,220 | 3,015 | 3,220 | +241 | +8.1% | 37,800 |
| 2024/08/19 | 3,060 | 3,115 | 2,962 | 2,979 | -106 | -3.4% | 25,000 |
| 2024/08/16 | 3,015 | 3,175 | 2,975 | 3,085 | +103 | +3.5% | 74,900 |
| 2024/08/15 | 2,507 | 3,040 | 2,501 | 2,982 | +325 | +12.2% | 115,600 |
| 2024/08/14 | 2,721 | 2,727 | 2,627 | 2,657 | -20 | -0.7% | 38,900 |
201～
250
件表示中 / 897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 | 395,500円 | +20.6% | +42.3% | 0.00% | 61.67倍 | 12.85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 |
| ＩＭＡＧＩＣＡＧ | 79,100円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| システムリサーチ | 208,600円 | +13.1% | +14.3% | 2.88% | 13.65倍 | 2.93倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| マーベラス | 54,700円 | +25.2% | +11.1% | 2.19% | 23.67倍 | 1.27倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ＣＩＪ | 50,900円 | +6.0% | +3.4% | 3.14% | 19.19倍 | 1.98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
