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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/03/25 | 1,231 | 1,301 | 1,225 | 1,287 | +77 | +6.4% | 42,600 |
| 2024/03/22 | 1,189 | 1,222 | 1,179 | 1,210 | +32 | +2.7% | 18,800 |
| 2024/03/21 | 1,164 | 1,188 | 1,146 | 1,178 | +42 | +3.7% | 5,500 |
| 2024/03/19 | 1,150 | 1,167 | 1,135 | 1,136 | -30 | -2.6% | 6,000 |
| 2024/03/18 | 1,157 | 1,180 | 1,145 | 1,166 | +29 | +2.6% | 9,100 |
| 2024/03/15 | 1,142 | 1,158 | 1,122 | 1,137 | +2 | +0.2% | 2,900 |
| 2024/03/14 | 1,100 | 1,147 | 1,100 | 1,135 | +35 | +3.2% | 4,500 |
| 2024/03/13 | 1,143 | 1,143 | 1,094 | 1,100 | -20 | -1.8% | 9,100 |
| 2024/03/12 | 1,110 | 1,149 | 1,080 | 1,120 | +10 | +0.9% | 17,700 |
| 2024/03/11 | 1,150 | 1,150 | 1,101 | 1,110 | -55 | -4.7% | 25,000 |
| 2024/03/08 | 1,169 | 1,189 | 1,160 | 1,165 | -13 | -1.1% | 15,200 |
| 2024/03/07 | 1,234 | 1,234 | 1,170 | 1,178 | -41 | -3.4% | 14,400 |
| 2024/03/06 | 1,161 | 1,224 | 1,153 | 1,219 | +47 | +4% | 24,200 |
| 2024/03/05 | 1,192 | 1,192 | 1,160 | 1,172 | -20 | -1.7% | 10,800 |
| 2024/03/04 | 1,191 | 1,210 | 1,170 | 1,192 | +1 | +0.1% | 15,000 |
| 2024/03/01 | 1,205 | 1,211 | 1,182 | 1,191 | -20 | -1.7% | 21,300 |
| 2024/02/29 | 1,252 | 1,252 | 1,205 | 1,211 | -47 | -3.7% | 12,300 |
301～
350
件表示中 / 396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 | 120,900円 | +11.0% | -33.4% | 3.72% | 27.04倍 | 2.45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 |
| 協和コンサ | 633,000円 | +0.5% | +8.0% | 0.47% | 7.12倍 | 0.87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 |
| ベストワン | 238,300円 | -26.7% | -74.8% | 0.76% | 72.02倍 | 3.10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 |
| ＴＤＳＥ | 164,400円 | +17.1% | +9.5% | 0.61% | 24.07倍 | 1.56倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
市場注目の銘柄
チャート関連のコラム
