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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 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 |
| 2024/02/28 | 1,264 | 1,279 | 1,250 | 1,258 | -7 | -0.6% | 14,100 |
| 2024/02/27 | 1,323 | 1,323 | 1,245 | 1,265 | -28 | -2.2% | 19,400 |
| 2024/02/26 | 1,260 | 1,298 | 1,248 | 1,293 | +46 | +3.7% | 24,900 |
| 2024/02/22 | 1,293 | 1,293 | 1,236 | 1,247 | -19 | -1.5% | 20,800 |
| 2024/02/21 | 1,273 | 1,285 | 1,245 | 1,266 | -4 | -0.3% | 12,200 |
| 2024/02/20 | 1,278 | 1,349 | 1,253 | 1,270 | -22 | -1.7% | 39,400 |
| 2024/02/19 | 1,200 | 1,409 | 1,181 | 1,292 | +122 | +10.4% | 193,900 |
| 2024/02/16 | 1,152 | 1,180 | 1,132 | 1,170 | +10 | +0.9% | 27,300 |
| 2024/02/15 | 1,251 | 1,251 | 1,154 | 1,160 | -90 | -7.2% | 47,400 |
| 2024/02/14 | 1,251 | 1,280 | 1,242 | 1,250 | -49 | -3.8% | 31,600 |
| 2024/02/13 | 1,387 | 1,387 | 1,290 | 1,299 | -79 | -5.7% | 93,400 |
| 2024/02/09 | 1,368 | 1,661 | 1,354 | 1,378 | +17 | +1.2% | 390,900 |
| 2024/02/08 | 1,358 | 1,368 | 1,330 | 1,361 | +14 | +1% | 8,100 |
| 2024/02/07 | 1,351 | 1,359 | 1,313 | 1,347 | -12 | -0.9% | 12,200 |
| 2024/02/06 | 1,355 | 1,372 | 1,333 | 1,359 | +6 | +0.4% | 13,600 |
| 2024/02/05 | 1,353 | 1,362 | 1,330 | 1,353 | +25 | +1.9% | 10,500 |
| 2024/02/02 | 1,312 | 1,349 | 1,295 | 1,328 | +33 | +2.5% | 16,100 |
| 2024/02/01 | 1,310 | 1,314 | 1,294 | 1,295 | -21 | -1.6% | 9,700 |
| 2024/01/31 | 1,316 | 1,332 | 1,297 | 1,316 | +1 | +0.1% | 9,300 |
| 2024/01/30 | 1,344 | 1,344 | 1,282 | 1,315 | -6 | -0.5% | 31,200 |
| 2024/01/29 | 1,340 | 1,341 | 1,321 | 1,321 | +2 | +0.2% | 9,700 |
| 2024/01/26 | 1,358 | 1,358 | 1,315 | 1,319 | -21 | -1.6% | 16,200 |
| 2024/01/25 | 1,392 | 1,392 | 1,338 | 1,340 | -36 | -2.6% | 17,300 |
| 2024/01/24 | 1,350 | 1,400 | 1,350 | 1,376 | +5 | +0.4% | 16,700 |
| 2024/01/23 | 1,340 | 1,389 | 1,335 | 1,371 | +40 | +3% | 26,700 |
| 2024/01/22 | 1,349 | 1,369 | 1,331 | 1,331 | +4 | +0.3% | 14,600 |
| 2024/01/19 | 1,349 | 1,360 | 1,326 | 1,327 | -13 | -1% | 12,400 |
| 2024/01/18 | 1,300 | 1,340 | 1,242 | 1,340 | +32 | +2.4% | 26,500 |
| 2024/01/17 | 1,400 | 1,408 | 1,306 | 1,308 | -92 | -6.6% | 61,600 |
| 2024/01/16 | 1,453 | 1,457 | 1,393 | 1,400 | -54 | -3.7% | 38,700 |
| 2024/01/15 | 1,419 | 1,457 | 1,412 | 1,454 | +46 | +3.3% | 28,700 |
| 2024/01/12 | 1,422 | 1,428 | 1,381 | 1,408 | -14 | -1% | 30,500 |
| 2024/01/11 | 1,488 | 1,488 | 1,412 | 1,422 | -38 | -2.6% | 31,700 |
301～
350
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
