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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 1,133 | 1,133 | 1,092 | 1,109 | -19 | -1.7% | 1,500 |
| 2024/06/05 | 1,130 | 1,140 | 1,128 | 1,128 | -2 | -0.2% | 1,300 |
| 2024/06/04 | 1,115 | 1,130 | 1,113 | 1,130 | +15 | +1.3% | 900 |
| 2024/06/03 | 1,094 | 1,115 | 1,084 | 1,115 | +21 | +1.9% | 2,200 |
| 2024/05/31 | 1,093 | 1,094 | 1,089 | 1,094 | +5 | +0.5% | 1,500 |
| 2024/05/30 | 1,084 | 1,109 | 1,070 | 1,089 | -11 | -1% | 1,500 |
| 2024/05/29 | 1,114 | 1,114 | 1,080 | 1,100 | -33 | -2.9% | 3,700 |
| 2024/05/28 | 1,133 | 1,134 | 1,114 | 1,133 | +30 | +2.7% | 6,300 |
| 2024/05/27 | 1,110 | 1,113 | 1,103 | 1,103 | -20 | -1.8% | 1,500 |
| 2024/05/24 | 1,117 | 1,126 | 1,097 | 1,123 | +6 | +0.5% | 4,500 |
| 2024/05/23 | 1,127 | 1,127 | 1,103 | 1,117 | +7 | +0.6% | 1,700 |
| 2024/05/22 | 1,112 | 1,130 | 1,110 | 1,110 | -4 | -0.4% | 1,600 |
| 2024/05/21 | 1,127 | 1,127 | 1,114 | 1,114 | -13 | -1.2% | 1,500 |
| 2024/05/20 | 1,139 | 1,145 | 1,105 | 1,127 | -12 | -1.1% | 3,500 |
| 2024/05/17 | 1,095 | 1,139 | 1,090 | 1,139 | +21 | +1.9% | 6,200 |
| 2024/05/16 | 1,100 | 1,118 | 1,100 | 1,118 | +17 | +1.5% | 3,200 |
| 2024/05/15 | 1,118 | 1,123 | 1,093 | 1,101 | +8 | +0.7% | 2,800 |
| 2024/05/14 | 1,081 | 1,093 | 1,075 | 1,093 | +14 | +1.3% | 3,000 |
| 2024/05/13 | 1,090 | 1,091 | 1,068 | 1,079 | -2 | -0.2% | 7,500 |
| 2024/05/10 | 1,102 | 1,139 | 1,081 | 1,081 | -16 | -1.5% | 11,400 |
| 2024/05/09 | 1,112 | 1,112 | 1,094 | 1,097 | -14 | -1.3% | 3,100 |
| 2024/05/08 | 1,117 | 1,126 | 1,111 | 1,111 | -19 | -1.7% | 3,200 |
| 2024/05/07 | 1,116 | 1,145 | 1,106 | 1,130 | +13 | +1.2% | 3,000 |
| 2024/05/02 | 1,116 | 1,120 | 1,115 | 1,117 | -8 | -0.7% | 1,800 |
| 2024/05/01 | 1,108 | 1,127 | 1,108 | 1,125 | -13 | -1.1% | 900 |
| 2024/04/30 | 1,139 | 1,148 | 1,125 | 1,138 | +53 | +4.9% | 9,600 |
| 2024/04/26 | 1,085 | 1,104 | 1,080 | 1,085 | ±0 | ±0% | 6,100 |
| 2024/04/25 | 1,106 | 1,106 | 1,083 | 1,085 | -29 | -2.6% | 3,600 |
| 2024/04/24 | 1,119 | 1,125 | 1,091 | 1,114 | -4 | -0.4% | 5,100 |
| 2024/04/23 | 1,106 | 1,118 | 1,093 | 1,118 | -10 | -0.9% | 5,800 |
| 2024/04/22 | 1,120 | 1,135 | 1,120 | 1,128 | +41 | +3.8% | 7,600 |
| 2024/04/19 | 1,127 | 1,127 | 1,067 | 1,087 | -46 | -4.1% | 11,400 |
| 2024/04/18 | 1,125 | 1,148 | 1,125 | 1,133 | -11 | -1% | 2,400 |
| 2024/04/17 | 1,145 | 1,147 | 1,126 | 1,144 | -1 | -0.1% | 2,600 |
| 2024/04/16 | 1,141 | 1,160 | 1,135 | 1,145 | +4 | +0.4% | 5,200 |
| 2024/04/15 | 1,158 | 1,160 | 1,124 | 1,141 | -41 | -3.5% | 9,500 |
| 2024/04/12 | 1,230 | 1,230 | 1,178 | 1,182 | -44 | -3.6% | 16,000 |
| 2024/04/11 | 1,230 | 1,236 | 1,220 | 1,226 | -4 | -0.3% | 2,400 |
| 2024/04/10 | 1,282 | 1,282 | 1,211 | 1,230 | -57 | -4.4% | 10,000 |
| 2024/04/09 | 1,301 | 1,301 | 1,281 | 1,287 | -13 | -1% | 2,900 |
| 2024/04/08 | 1,255 | 1,319 | 1,255 | 1,300 | +29 | +2.3% | 8,500 |
| 2024/04/05 | 1,278 | 1,350 | 1,211 | 1,271 | +20 | +1.6% | 21,300 |
| 2024/04/04 | 1,250 | 1,284 | 1,250 | 1,251 | +1 | +0.1% | 7,900 |
| 2024/04/03 | 1,249 | 1,289 | 1,210 | 1,250 | +1 | +0.1% | 12,000 |
| 2024/04/02 | 1,263 | 1,290 | 1,220 | 1,249 | -21 | -1.7% | 11,000 |
| 2024/04/01 | 1,310 | 1,312 | 1,250 | 1,270 | -52 | -3.9% | 11,800 |
| 2024/03/29 | 1,339 | 1,340 | 1,286 | 1,322 | -10 | -0.8% | 21,100 |
| 2024/03/28 | 1,367 | 1,380 | 1,307 | 1,332 | -35 | -2.6% | 38,200 |
| 2024/03/27 | 1,283 | 1,368 | 1,230 | 1,367 | +92 | +7.2% | 94,600 |
| 2024/03/26 | 1,298 | 1,298 | 1,253 | 1,275 | -12 | -0.9% | 19,100 |
251～
300
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
