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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,268 | 1,275 | 1,263 | 1,275 | ±0 | ±0% | 500 |
| 2025/09/12 | 1,284 | 1,284 | 1,261 | 1,275 | -9 | -0.7% | 600 |
| 2025/09/11 | 1,275 | 1,284 | 1,272 | 1,284 | -3 | -0.2% | 500 |
| 2025/09/10 | 1,287 | 1,287 | 1,287 | 1,287 | +30 | +2.4% | 100 |
| 2025/09/09 | 1,276 | 1,276 | 1,257 | 1,257 | -31 | -2.4% | 400 |
| 2025/09/08 | 1,277 | 1,293 | 1,251 | 1,288 | +11 | +0.9% | 2,200 |
| 2025/09/05 | 1,326 | 1,326 | 1,277 | 1,277 | -23 | -1.8% | 2,400 |
| 2025/09/04 | 1,308 | 1,308 | 1,300 | 1,300 | +1 | +0.1% | 700 |
| 2025/09/03 | 1,300 | 1,309 | 1,299 | 1,299 | ±0 | ±0% | 2,200 |
| 2025/09/02 | 1,281 | 1,299 | 1,280 | 1,299 | +10 | +0.8% | 300 |
| 2025/09/01 | 1,296 | 1,296 | 1,259 | 1,289 | -7 | -0.5% | 600 |
| 2025/08/29 | 1,276 | 1,300 | 1,276 | 1,296 | +20 | +1.6% | 500 |
| 2025/08/28 | 1,300 | 1,305 | 1,272 | 1,276 | -34 | -2.6% | 2,200 |
| 2025/08/27 | 1,297 | 1,310 | 1,260 | 1,310 | +38 | +3% | 7,100 |
| 2025/08/26 | 1,273 | 1,273 | 1,262 | 1,272 | ±0 | ±0% | 1,800 |
| 2025/08/25 | 1,260 | 1,273 | 1,260 | 1,272 | +16 | +1.3% | 3,200 |
| 2025/08/22 | 1,260 | 1,260 | 1,253 | 1,256 | -4 | -0.3% | 700 |
| 2025/08/21 | 1,220 | 1,260 | 1,220 | 1,260 | +55 | +4.6% | 4,300 |
| 2025/08/20 | 1,205 | 1,205 | 1,201 | 1,205 | +12 | +1% | 2,900 |
| 2025/08/19 | 1,191 | 1,200 | 1,191 | 1,193 | -7 | -0.6% | 700 |
| 2025/08/18 | 1,188 | 1,200 | 1,188 | 1,200 | +2 | +0.2% | 1,300 |
| 2025/08/15 | 1,199 | 1,199 | 1,198 | 1,198 | +21 | +1.8% | 400 |
| 2025/08/14 | 1,201 | 1,201 | 1,177 | 1,177 | -11 | -0.9% | 200 |
| 2025/08/13 | 1,195 | 1,195 | 1,180 | 1,188 | +17 | +1.5% | 1,100 |
| 2025/08/12 | 1,162 | 1,200 | 1,162 | 1,171 | +2 | +0.2% | 1,900 |
| 2025/08/08 | 1,198 | 1,200 | 1,150 | 1,169 | -29 | -2.4% | 7,300 |
| 2025/08/07 | 1,228 | 1,232 | 1,198 | 1,198 | -26 | -2.1% | 2,300 |
| 2025/08/06 | 1,231 | 1,233 | 1,219 | 1,224 | +41 | +3.5% | 3,900 |
| 2025/08/05 | 1,147 | 1,212 | 1,146 | 1,183 | +15 | +1.3% | 3,100 |
| 2025/08/04 | 1,208 | 1,209 | 1,129 | 1,168 | -41 | -3.4% | 5,900 |
| 2025/08/01 | 1,219 | 1,219 | 1,209 | 1,209 | +7 | +0.6% | 200 |
| 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 |
1～
50
件表示中 / 426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 | 127,500円 | +11.0% | -33.4% | 3.53% | 28.50倍 | 2.55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 |
| イーエムネットＪ | 100,100円 | +7.7% | +16.3% | 3.20% | 47.73倍 | 2.73倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| ブラス | 68,200円 | +7.6% | +2.0% | 1.17% | 7.75倍 | 0.87倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| タウンニュース | 69,700円 | +12.0% | -6.1% | 2.87% | 10.75倍 | 0.75倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| 地盤ネットＨ | 16,700円 | +67.8% | -74.5% | 0.00% | 371.11倍 | 3.14倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
市場注目の銘柄
チャート関連のコラム
