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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/10 | 1,481 | 1,501 | 1,447 | 1,460 | -17 | -1.2% | 35,600 |
| 2024/01/09 | 1,435 | 1,495 | 1,431 | 1,477 | +38 | +2.6% | 56,600 |
| 2024/01/05 | 1,491 | 1,511 | 1,431 | 1,439 | -51 | -3.4% | 48,100 |
| 2024/01/04 | 1,443 | 1,504 | 1,443 | 1,490 | -26 | -1.7% | 39,900 |
| 2023/12/29 | 1,475 | 1,570 | 1,455 | 1,516 | +9 | +0.6% | 84,200 |
| 2023/12/28 | 1,601 | 1,603 | 1,507 | 1,507 | -133 | -8.1% | 109,900 |
| 2023/12/27 | 1,691 | 1,715 | 1,635 | 1,640 | -90 | -5.2% | 115,800 |
| 2023/12/26 | 1,760 | 1,850 | 1,707 | 1,730 | -90 | -4.9% | 226,400 |
| 2023/12/25 | 1,760 | 1,943 | 1,642 | 1,820 | +180 | +11% | 572,700 |
| 2023/12/22 | 1,870 | 1,940 | 1,640 | 1,640 | -270 | -14.1% | 334,200 |
| 2023/12/21 | 2,206 | 2,349 | 1,906 | 1,910 | -446 | -18.9% | 1,812,000 |
| 2023/12/20 | 1,956 | 2,356 | 1,569 | 2,356 | - | - | 680,800 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
351～
396
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
