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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 990 | 992 | 979 | 985 | +1 | +0.1% | 4,400 |
| 2024/08/16 | 974 | 984 | 968 | 984 | +11 | +1.1% | 3,700 |
| 2024/08/15 | 965 | 991 | 965 | 973 | -7 | -0.7% | 3,100 |
| 2024/08/14 | 978 | 993 | 974 | 980 | -10 | -1% | 3,500 |
| 2024/08/13 | 1,013 | 1,013 | 970 | 990 | +7 | +0.7% | 3,900 |
| 2024/08/09 | 960 | 983 | 960 | 983 | +19 | +2% | 4,100 |
| 2024/08/08 | 974 | 981 | 962 | 964 | -9 | -0.9% | 2,600 |
| 2024/08/07 | 980 | 980 | 952 | 973 | +32 | +3.4% | 4,900 |
| 2024/08/06 | 900 | 945 | 900 | 941 | +76 | +8.8% | 6,600 |
| 2024/08/05 | 935 | 960 | 865 | 865 | -130 | -13.1% | 33,900 |
| 2024/08/02 | 1,025 | 1,045 | 995 | 995 | -41 | -4% | 12,900 |
| 2024/08/01 | 1,041 | 1,047 | 1,025 | 1,036 | -15 | -1.4% | 4,100 |
| 2024/07/31 | 1,034 | 1,054 | 1,031 | 1,051 | +18 | +1.7% | 2,400 |
| 2024/07/30 | 1,025 | 1,043 | 1,025 | 1,033 | -4 | -0.4% | 3,300 |
| 2024/07/29 | 1,043 | 1,043 | 1,029 | 1,037 | +9 | +0.9% | 3,700 |
| 2024/07/26 | 1,020 | 1,035 | 1,020 | 1,028 | +8 | +0.8% | 4,300 |
| 2024/07/25 | 1,024 | 1,029 | 1,017 | 1,020 | -5 | -0.5% | 6,600 |
| 2024/07/24 | 1,030 | 1,031 | 1,025 | 1,025 | -4 | -0.4% | 5,900 |
| 2024/07/23 | 1,030 | 1,040 | 1,026 | 1,029 | ±0 | ±0% | 4,400 |
| 2024/07/22 | 1,030 | 1,035 | 1,029 | 1,029 | -3 | -0.3% | 2,900 |
| 2024/07/19 | 1,042 | 1,044 | 1,030 | 1,032 | -7 | -0.7% | 2,600 |
| 2024/07/18 | 1,029 | 1,039 | 1,029 | 1,039 | +3 | +0.3% | 3,400 |
| 2024/07/17 | 1,038 | 1,047 | 1,030 | 1,036 | -2 | -0.2% | 4,100 |
| 2024/07/16 | 1,044 | 1,045 | 1,032 | 1,038 | ±0 | ±0% | 3,500 |
| 2024/07/12 | 1,025 | 1,047 | 1,020 | 1,038 | +9 | +0.9% | 10,100 |
| 2024/07/11 | 1,038 | 1,043 | 1,028 | 1,029 | -13 | -1.2% | 4,500 |
| 2024/07/10 | 1,050 | 1,050 | 1,039 | 1,042 | -6 | -0.6% | 2,300 |
| 2024/07/09 | 1,050 | 1,050 | 1,035 | 1,048 | -1 | -0.1% | 4,700 |
| 2024/07/08 | 1,052 | 1,069 | 1,049 | 1,049 | -7 | -0.7% | 3,000 |
| 2024/07/05 | 1,069 | 1,069 | 1,053 | 1,056 | -6 | -0.6% | 3,800 |
| 2024/07/04 | 1,049 | 1,077 | 1,043 | 1,062 | +16 | +1.5% | 3,400 |
| 2024/07/03 | 1,050 | 1,079 | 1,046 | 1,046 | -4 | -0.4% | 5,800 |
| 2024/07/02 | 1,072 | 1,072 | 1,050 | 1,050 | -20 | -1.9% | 4,000 |
| 2024/07/01 | 1,064 | 1,084 | 1,055 | 1,070 | +5 | +0.5% | 3,900 |
| 2024/06/28 | 1,071 | 1,085 | 1,064 | 1,065 | ±0 | ±0% | 8,700 |
| 2024/06/27 | 1,103 | 1,103 | 1,050 | 1,065 | +14 | +1.3% | 9,300 |
| 2024/06/26 | 1,064 | 1,090 | 1,050 | 1,051 | -17 | -1.6% | 10,100 |
| 2024/06/25 | 1,060 | 1,073 | 1,040 | 1,068 | +10 | +0.9% | 13,000 |
| 2024/06/24 | 1,050 | 1,069 | 1,033 | 1,058 | +8 | +0.8% | 4,500 |
| 2024/06/21 | 1,025 | 1,050 | 1,025 | 1,050 | +5 | +0.5% | 5,300 |
| 2024/06/20 | 1,060 | 1,065 | 1,040 | 1,045 | -13 | -1.2% | 5,500 |
| 2024/06/19 | 1,086 | 1,100 | 1,056 | 1,058 | -35 | -3.2% | 9,100 |
| 2024/06/18 | 1,092 | 1,135 | 1,083 | 1,093 | -7 | -0.6% | 6,100 |
| 2024/06/17 | 1,126 | 1,126 | 1,070 | 1,100 | -18 | -1.6% | 6,600 |
| 2024/06/14 | 1,101 | 1,137 | 1,095 | 1,118 | +5 | +0.4% | 3,800 |
| 2024/06/13 | 1,130 | 1,139 | 1,113 | 1,113 | -27 | -2.4% | 2,100 |
| 2024/06/12 | 1,130 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 500 |
| 2024/06/11 | 1,124 | 1,140 | 1,124 | 1,140 | +17 | +1.5% | 3,100 |
| 2024/06/10 | 1,100 | 1,123 | 1,100 | 1,123 | +23 | +2.1% | 1,000 |
| 2024/06/07 | 1,107 | 1,115 | 1,096 | 1,100 | -9 | -0.8% | 1,500 |
201～
250
件表示中 / 363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 | 106,600円 | +11.0% | -33.4% | - | - | - |
|
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 |
| シンワワイズ | 30,600円 | -0.2% | - | 0.00% | - | 1.28倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| 進学会ＨＤ | 15,900円 | +20.1% | - | 0.00% | 55.99倍 | 0.30倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| 旅工房 | 16,000円 | +1.5% | - | 0.00% | - | 1.49倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
