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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/02/27 | 1,970 | 1,987 | 1,904 | 1,971 | +12 | +0.6% | 43,800 |
| 2024/02/26 | 1,926 | 1,964 | 1,898 | 1,959 | +58 | +3.1% | 47,600 |
| 2024/02/22 | 1,979 | 2,000 | 1,857 | 1,901 | -60 | -3.1% | 92,300 |
| 2024/02/21 | 2,089 | 2,089 | 1,961 | 1,961 | -142 | -6.8% | 71,800 |
| 2024/02/20 | 2,100 | 2,210 | 2,090 | 2,103 | +48 | +2.3% | 52,100 |
| 2024/02/19 | 2,001 | 2,099 | 1,964 | 2,055 | +91 | +4.6% | 66,200 |
| 2024/02/16 | 2,058 | 2,139 | 1,955 | 1,964 | -94 | -4.6% | 104,000 |
| 2024/02/15 | 2,058 | 2,097 | 2,058 | 2,058 | -500 | -19.5% | 111,200 |
| 2024/02/14 | 2,507 | 2,561 | 2,454 | 2,558 | +17 | +0.7% | 29,900 |
| 2024/02/13 | 2,511 | 2,575 | 2,490 | 2,541 | +21 | +0.8% | 25,400 |
| 2024/02/09 | 2,462 | 2,550 | 2,462 | 2,520 | +64 | +2.6% | 23,900 |
| 2024/02/08 | 2,462 | 2,506 | 2,411 | 2,456 | -51 | -2% | 27,300 |
| 2024/02/07 | 2,503 | 2,575 | 2,462 | 2,507 | +4 | +0.2% | 23,300 |
| 2024/02/06 | 2,493 | 2,518 | 2,440 | 2,503 | +9 | +0.4% | 19,100 |
| 2024/02/05 | 2,500 | 2,585 | 2,467 | 2,494 | +34 | +1.4% | 23,900 |
| 2024/02/02 | 2,468 | 2,530 | 2,442 | 2,460 | -25 | -1% | 23,000 |
| 2024/02/01 | 2,576 | 2,576 | 2,444 | 2,485 | -95 | -3.7% | 48,400 |
| 2024/01/31 | 2,594 | 2,611 | 2,543 | 2,580 | -12 | -0.5% | 24,900 |
| 2024/01/30 | 2,575 | 2,666 | 2,525 | 2,592 | +1 | ±0% | 35,700 |
| 2024/01/29 | 2,655 | 2,674 | 2,568 | 2,591 | -68 | -2.6% | 33,400 |
| 2024/01/26 | 2,550 | 2,710 | 2,518 | 2,659 | +72 | +2.8% | 90,200 |
| 2024/01/25 | 2,606 | 2,630 | 2,514 | 2,587 | +13 | +0.5% | 88,200 |
| 2024/01/24 | 2,335 | 2,600 | 2,312 | 2,574 | +235 | +10% | 162,600 |
| 2024/01/23 | 2,300 | 2,388 | 2,252 | 2,339 | +59 | +2.6% | 53,500 |
| 2024/01/22 | 2,192 | 2,307 | 2,165 | 2,280 | +127 | +5.9% | 40,100 |
| 2024/01/19 | 2,135 | 2,175 | 2,125 | 2,153 | +25 | +1.2% | 14,200 |
| 2024/01/18 | 2,104 | 2,132 | 2,056 | 2,128 | -8 | -0.4% | 18,500 |
| 2024/01/17 | 2,176 | 2,226 | 2,136 | 2,136 | -64 | -2.9% | 25,600 |
| 2024/01/16 | 2,175 | 2,210 | 2,165 | 2,200 | +75 | +3.5% | 22,200 |
| 2024/01/15 | 2,137 | 2,159 | 2,109 | 2,125 | -37 | -1.7% | 11,600 |
| 2024/01/12 | 2,193 | 2,226 | 2,128 | 2,162 | -28 | -1.3% | 30,100 |
| 2024/01/11 | 2,299 | 2,299 | 2,180 | 2,190 | -97 | -4.2% | 26,500 |
| 2024/01/10 | 2,256 | 2,321 | 2,231 | 2,287 | +65 | +2.9% | 31,900 |
| 2024/01/09 | 2,244 | 2,299 | 2,151 | 2,222 | +3 | +0.1% | 35,200 |
| 2024/01/05 | 2,347 | 2,375 | 2,207 | 2,219 | -107 | -4.6% | 31,000 |
| 2024/01/04 | 2,297 | 2,352 | 2,263 | 2,326 | +22 | +1% | 21,100 |
351～
400
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
