エスネットワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,211 | 1,213 | 1,202 | 1,202 | +9 | +0.8% | 900 |
| 2025/07/30 | 1,202 | 1,202 | 1,193 | 1,193 | -11 | -0.9% | 2,600 |
| 2025/07/29 | 1,198 | 1,219 | 1,197 | 1,204 | +10 | +0.8% | 8,100 |
| 2025/07/28 | 1,195 | 1,195 | 1,194 | 1,194 | +9 | +0.8% | 2,500 |
| 2025/07/25 | 1,186 | 1,189 | 1,185 | 1,185 | +6 | +0.5% | 1,300 |
| 2025/07/24 | 1,172 | 1,180 | 1,166 | 1,179 | +7 | +0.6% | 2,400 |
| 2025/07/23 | 1,172 | 1,172 | 1,172 | 1,172 | -11 | -0.9% | 100 |
| 2025/07/22 | 1,188 | 1,188 | 1,175 | 1,183 | +38 | +3.3% | 3,100 |
| 2025/07/18 | 1,165 | 1,165 | 1,145 | 1,145 | -21 | -1.8% | 300 |
| 2025/07/17 | 1,146 | 1,167 | 1,141 | 1,166 | +16 | +1.4% | 1,600 |
| 2025/07/16 | 1,126 | 1,199 | 1,095 | 1,150 | +24 | +2.1% | 41,200 |
| 2025/07/15 | 1,174 | 1,174 | 1,122 | 1,126 | -39 | -3.3% | 2,100 |
| 2025/07/14 | 1,162 | 1,166 | 1,139 | 1,165 | +33 | +2.9% | 2,200 |
| 2025/07/11 | 1,103 | 1,174 | 1,099 | 1,132 | +29 | +2.6% | 32,300 |
| 2025/07/10 | 1,096 | 1,109 | 1,096 | 1,103 | +8 | +0.7% | 1,300 |
| 2025/07/09 | 1,096 | 1,096 | 1,095 | 1,095 | -14 | -1.3% | 300 |
| 2025/07/08 | 1,108 | 1,109 | 1,108 | 1,109 | +1 | +0.1% | 1,000 |
| 2025/07/07 | 1,116 | 1,116 | 1,103 | 1,108 | +29 | +2.7% | 3,000 |
| 2025/07/04 | 1,084 | 1,090 | 1,079 | 1,079 | -1 | -0.1% | 1,000 |
| 2025/07/03 | 1,085 | 1,087 | 1,080 | 1,080 | -5 | -0.5% | 2,100 |
| 2025/07/02 | 1,084 | 1,100 | 1,084 | 1,085 | +1 | +0.1% | 1,000 |
| 2025/07/01 | 1,076 | 1,119 | 1,076 | 1,084 | +6 | +0.6% | 1,900 |
| 2025/06/30 | 1,111 | 1,111 | 1,078 | 1,078 | -15 | -1.4% | 2,300 |
| 2025/06/27 | 1,133 | 1,133 | 1,093 | 1,093 | -15 | -1.4% | 2,900 |
| 2025/06/26 | 1,097 | 1,108 | 1,080 | 1,108 | +22 | +2% | 3,900 |
| 2025/06/25 | 1,096 | 1,096 | 1,085 | 1,086 | -7 | -0.6% | 1,700 |
| 2025/06/24 | 1,109 | 1,109 | 1,093 | 1,093 | -17 | -1.5% | 2,200 |
| 2025/06/23 | 1,128 | 1,128 | 1,100 | 1,110 | +2 | +0.2% | 1,300 |
| 2025/06/20 | 1,112 | 1,112 | 1,090 | 1,108 | +9 | +0.8% | 3,100 |
| 2025/06/19 | 1,100 | 1,100 | 1,084 | 1,099 | +5 | +0.5% | 900 |
| 2025/06/18 | 1,085 | 1,094 | 1,085 | 1,094 | +14 | +1.3% | 2,200 |
| 2025/06/17 | 1,066 | 1,080 | 1,060 | 1,080 | - | - | 400 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 1,078 | 1,078 | 1,066 | 1,066 | -17 | -1.6% | 200 |
| 2025/06/12 | 1,055 | 1,083 | 1,055 | 1,083 | - | - | 1,300 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 1,086 | 1,086 | 1,085 | 1,085 | +29 | +2.7% | 500 |
| 2025/06/06 | 1,090 | 1,090 | 1,054 | 1,056 | -34 | -3.1% | 1,400 |
| 2025/06/05 | 1,090 | 1,090 | 1,079 | 1,090 | +12 | +1.1% | 3,600 |
| 2025/06/04 | 1,066 | 1,078 | 1,066 | 1,078 | +13 | +1.2% | 700 |
| 2025/06/03 | 1,072 | 1,072 | 1,065 | 1,065 | -10 | -0.9% | 300 |
| 2025/06/02 | 1,080 | 1,080 | 1,075 | 1,075 | +19 | +1.8% | 300 |
| 2025/05/30 | 1,049 | 1,056 | 1,049 | 1,056 | -23 | -2.1% | 700 |
| 2025/05/29 | 1,030 | 1,079 | 1,030 | 1,079 | +48 | +4.7% | 400 |
| 2025/05/28 | 1,069 | 1,069 | 1,030 | 1,031 | -8 | -0.8% | 3,600 |
| 2025/05/27 | 1,101 | 1,101 | 1,021 | 1,039 | -10 | -1% | 5,400 |
| 2025/05/26 | 1,079 | 1,079 | 1,031 | 1,049 | +29 | +2.8% | 500 |
| 2025/05/23 | 1,020 | 1,020 | 1,020 | 1,020 | -7 | -0.7% | 300 |
| 2025/05/22 | 1,051 | 1,054 | 1,027 | 1,027 | -8 | -0.8% | 1,700 |
1～
50
件表示中 / 395件
類似銘柄と比較する
現在ご覧いただいている「エスネット」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 |
|---|---|---|---|---|---|---|---|---|
| エスネット | 120,200円 | +11.0% | -33.4% | 3.74% | 26.88倍 | 2.44倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| クリップ | 81,800円 | +4.1% | +219.0% | 5.50% | 45.34倍 | 0.61倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
| ベストワン | 240,500円 | -26.7% | -74.8% | 0.75% | 72.68倍 | 3.13倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| ジオコード | 131,500円 | +17.5% | +114.8% | 1.90% | 101.62倍 | 3.13倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| 協和コンサ | 624,000円 | +0.5% | +8.0% | 0.48% | 7.02倍 | 0.86倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
市場注目の銘柄
チャート関連のコラム
