地盤ネットホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 139 | 139 | 138 | 138 | ±0 | ±0% | 29,800 |
| 2022/11/17 | 139 | 140 | 138 | 138 | -1 | -0.7% | 30,600 |
| 2022/11/16 | 138 | 141 | 138 | 139 | +1 | +0.7% | 76,200 |
| 2022/11/15 | 138 | 139 | 137 | 138 | ±0 | ±0% | 44,600 |
| 2022/11/14 | 140 | 140 | 136 | 138 | -2 | -1.4% | 182,400 |
| 2022/11/11 | 140 | 140 | 139 | 140 | +1 | +0.7% | 28,600 |
| 2022/11/10 | 141 | 141 | 139 | 139 | -1 | -0.7% | 22,700 |
| 2022/11/09 | 139 | 140 | 139 | 140 | +1 | +0.7% | 32,500 |
| 2022/11/08 | 140 | 140 | 139 | 139 | -1 | -0.7% | 27,300 |
| 2022/11/07 | 141 | 141 | 140 | 140 | ±0 | ±0% | 38,700 |
| 2022/11/04 | 139 | 140 | 139 | 140 | ±0 | ±0% | 37,400 |
| 2022/11/02 | 139 | 141 | 139 | 140 | +1 | +0.7% | 69,000 |
| 2022/11/01 | 139 | 140 | 139 | 139 | ±0 | ±0% | 19,400 |
| 2022/10/31 | 140 | 140 | 139 | 139 | ±0 | ±0% | 33,200 |
| 2022/10/28 | 139 | 141 | 139 | 139 | -2 | -1.4% | 33,500 |
| 2022/10/27 | 140 | 141 | 139 | 141 | +1 | +0.7% | 19,300 |
| 2022/10/26 | 140 | 141 | 139 | 140 | ±0 | ±0% | 45,000 |
| 2022/10/25 | 141 | 142 | 140 | 140 | ±0 | ±0% | 28,700 |
| 2022/10/24 | 141 | 141 | 140 | 140 | ±0 | ±0% | 26,300 |
| 2022/10/21 | 140 | 141 | 140 | 140 | ±0 | ±0% | 43,000 |
| 2022/10/20 | 141 | 142 | 139 | 140 | -2 | -1.4% | 49,600 |
| 2022/10/19 | 142 | 142 | 141 | 142 | ±0 | ±0% | 26,000 |
| 2022/10/18 | 141 | 142 | 141 | 142 | +1 | +0.7% | 30,200 |
| 2022/10/17 | 139 | 142 | 138 | 141 | +2 | +1.4% | 64,100 |
| 2022/10/14 | 139 | 140 | 139 | 139 | +1 | +0.7% | 25,300 |
| 2022/10/13 | 139 | 140 | 138 | 138 | -1 | -0.7% | 40,800 |
| 2022/10/12 | 141 | 141 | 139 | 139 | ±0 | ±0% | 14,700 |
| 2022/10/11 | 139 | 141 | 139 | 139 | -1 | -0.7% | 38,600 |
| 2022/10/07 | 139 | 141 | 139 | 140 | ±0 | ±0% | 37,900 |
| 2022/10/06 | 141 | 141 | 140 | 140 | ±0 | ±0% | 30,800 |
| 2022/10/05 | 141 | 141 | 139 | 140 | -1 | -0.7% | 28,400 |
| 2022/10/04 | 142 | 142 | 139 | 141 | +1 | +0.7% | 43,700 |
| 2022/10/03 | 140 | 140 | 138 | 140 | -2 | -1.4% | 48,500 |
| 2022/09/30 | 140 | 142 | 140 | 142 | +1 | +0.7% | 21,600 |
| 2022/09/29 | 140 | 142 | 140 | 141 | +1 | +0.7% | 12,700 |
| 2022/09/28 | 141 | 142 | 140 | 140 | -1 | -0.7% | 38,600 |
| 2022/09/27 | 141 | 142 | 141 | 141 | ±0 | ±0% | 16,800 |
| 2022/09/26 | 141 | 142 | 140 | 141 | -2 | -1.4% | 53,400 |
| 2022/09/22 | 141 | 143 | 140 | 143 | +1 | +0.7% | 38,000 |
| 2022/09/21 | 142 | 143 | 141 | 142 | -1 | -0.7% | 52,000 |
| 2022/09/20 | 145 | 145 | 142 | 143 | ±0 | ±0% | 50,000 |
| 2022/09/16 | 144 | 145 | 142 | 143 | ±0 | ±0% | 33,200 |
| 2022/09/15 | 145 | 145 | 143 | 143 | ±0 | ±0% | 28,100 |
| 2022/09/14 | 144 | 145 | 143 | 143 | -2 | -1.4% | 24,400 |
| 2022/09/13 | 146 | 146 | 145 | 145 | ±0 | ±0% | 16,800 |
| 2022/09/12 | 146 | 146 | 145 | 145 | -1 | -0.7% | 8,900 |
| 2022/09/09 | 146 | 146 | 144 | 146 | ±0 | ±0% | 73,000 |
| 2022/09/08 | 145 | 146 | 144 | 146 | ±0 | ±0% | 23,300 |
| 2022/09/07 | 146 | 146 | 144 | 146 | -1 | -0.7% | 58,300 |
| 2022/09/06 | 148 | 148 | 145 | 147 | ±0 | ±0% | 37,100 |
601～
650
件表示中 / 3019件
類似銘柄と比較する
現在ご覧いただいている「地盤ネットＨ」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 |
|---|---|---|---|---|---|---|---|---|
| 地盤ネットＨ | 17,100円 | -0.4% | - | 0.00% | 42.86倍 | 3.12倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| ディエムソリュ | 139,800円 | +5.5% | +12.3% | 1.65% | 9.16倍 | 1.29倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| ヒップ | 100,000円 | +3.9% | +0.2% | 5.10% | 10.44倍 | 1.02倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。防衛関連に積極攻勢 |
| エコナックＨＤ | 14,600円 | +5.7% | +58.5% | 3.42% | 22.71倍 | 0.80倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| ＭＲＴ | 67,500円 | +8.0% | - | 0.00% | 47.97倍 | 0.85倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
市場注目の銘柄
チャート関連のコラム
