売れるネット広告社グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/08 | 1,400 | 1,428 | 1,361 | 1,367 | -16 | -1.2% | 80,400 |
| 2025/09/05 | 1,371 | 1,399 | 1,368 | 1,383 | +1 | +0.1% | 27,500 |
| 2025/09/04 | 1,402 | 1,403 | 1,360 | 1,382 | ±0 | ±0% | 68,800 |
| 2025/09/03 | 1,400 | 1,426 | 1,366 | 1,382 | -21 | -1.5% | 55,600 |
| 2025/09/02 | 1,413 | 1,426 | 1,395 | 1,403 | +19 | +1.4% | 49,500 |
| 2025/09/01 | 1,369 | 1,401 | 1,356 | 1,384 | +14 | +1% | 68,000 |
| 2025/08/29 | 1,424 | 1,430 | 1,365 | 1,370 | -61 | -4.3% | 93,300 |
| 2025/08/28 | 1,454 | 1,462 | 1,431 | 1,431 | -23 | -1.6% | 55,800 |
| 2025/08/27 | 1,456 | 1,474 | 1,435 | 1,454 | -5 | -0.3% | 90,700 |
| 2025/08/26 | 1,519 | 1,519 | 1,455 | 1,459 | -51 | -3.4% | 113,300 |
| 2025/08/25 | 1,515 | 1,518 | 1,465 | 1,510 | -5 | -0.3% | 113,200 |
| 2025/08/22 | 1,522 | 1,530 | 1,481 | 1,515 | +20 | +1.3% | 156,300 |
| 2025/08/21 | 1,436 | 1,514 | 1,434 | 1,495 | +45 | +3.1% | 164,300 |
| 2025/08/20 | 1,485 | 1,506 | 1,435 | 1,450 | -25 | -1.7% | 167,900 |
| 2025/08/19 | 1,460 | 1,481 | 1,429 | 1,475 | +15 | +1% | 101,300 |
| 2025/08/18 | 1,432 | 1,460 | 1,412 | 1,460 | +27 | +1.9% | 93,400 |
| 2025/08/15 | 1,405 | 1,438 | 1,371 | 1,433 | +36 | +2.6% | 119,900 |
| 2025/08/14 | 1,400 | 1,418 | 1,373 | 1,397 | +12 | +0.9% | 100,900 |
| 2025/08/13 | 1,395 | 1,439 | 1,352 | 1,385 | +10 | +0.7% | 151,900 |
| 2025/08/12 | 1,371 | 1,405 | 1,367 | 1,375 | -1 | -0.1% | 112,300 |
| 2025/08/08 | 1,357 | 1,384 | 1,348 | 1,376 | +11 | +0.8% | 73,400 |
| 2025/08/07 | 1,350 | 1,380 | 1,345 | 1,365 | ±0 | ±0% | 71,500 |
| 2025/08/06 | 1,360 | 1,394 | 1,345 | 1,365 | +5 | +0.4% | 86,900 |
| 2025/08/05 | 1,351 | 1,369 | 1,340 | 1,360 | +3 | +0.2% | 62,400 |
| 2025/08/04 | 1,321 | 1,376 | 1,321 | 1,357 | +1 | +0.1% | 104,800 |
| 2025/08/01 | 1,403 | 1,403 | 1,345 | 1,356 | -54 | -3.8% | 255,500 |
| 2025/07/31 | 1,440 | 1,455 | 1,402 | 1,410 | -3 | -0.2% | 208,500 |
| 2025/07/30 | 1,460 | 1,461 | 1,390 | 1,413 | -66 | -4.5% | 214,600 |
| 2025/07/29 | 1,507 | 1,509 | 1,471 | 1,479 | -31 | -2.1% | 154,500 |
| 2025/07/28 | 1,495 | 1,521 | 1,490 | 1,510 | ±0 | ±0% | 119,600 |
| 2025/07/25 | 1,540 | 1,540 | 1,490 | 1,510 | -6 | -0.4% | 167,900 |
| 2025/07/24 | 1,500 | 1,554 | 1,493 | 1,516 | +8 | +0.5% | 238,300 |
| 2025/07/23 | 1,510 | 1,541 | 1,481 | 1,508 | -42 | -2.7% | 290,100 |
| 2025/07/22 | 1,558 | 1,596 | 1,538 | 1,550 | -8 | -0.5% | 239,000 |
| 2025/07/18 | 1,600 | 1,625 | 1,512 | 1,558 | -26 | -1.6% | 568,200 |
| 2025/07/17 | 1,695 | 1,917 | 1,507 | 1,584 | -6 | -0.4% | 5,151,400 |
| 2025/07/16 | 1,501 | 1,618 | 1,441 | 1,590 | +115 | +7.8% | 403,600 |
| 2025/07/15 | 1,518 | 1,570 | 1,472 | 1,475 | -48 | -3.2% | 300,400 |
| 2025/07/14 | 1,560 | 1,611 | 1,500 | 1,523 | -40 | -2.6% | 198,100 |
| 2025/07/11 | 1,675 | 1,675 | 1,552 | 1,563 | -93 | -5.6% | 313,900 |
| 2025/07/10 | 1,706 | 1,716 | 1,655 | 1,656 | -90 | -5.2% | 469,400 |
| 2025/07/09 | 1,610 | 1,746 | 1,600 | 1,746 | +112 | +6.9% | 1,242,300 |
| 2025/07/08 | 1,580 | 1,696 | 1,522 | 1,634 | +14 | +0.9% | 1,891,300 |
| 2025/07/07 | 1,321 | 1,620 | 1,321 | 1,620 | +300 | +22.7% | 1,832,300 |
| 2025/07/04 | 1,369 | 1,390 | 1,320 | 1,320 | -63 | -4.6% | 266,000 |
| 2025/07/03 | 1,422 | 1,436 | 1,350 | 1,383 | -69 | -4.8% | 434,500 |
| 2025/07/02 | 1,607 | 1,627 | 1,451 | 1,452 | -195 | -11.8% | 543,900 |
| 2025/07/01 | 1,658 | 1,703 | 1,626 | 1,647 | +2 | +0.1% | 441,500 |
| 2025/06/30 | 1,641 | 1,800 | 1,586 | 1,645 | -5 | -0.3% | 1,185,400 |
| 2025/06/27 | 1,703 | 1,763 | 1,621 | 1,650 | -53 | -3.1% | 401,600 |
1～
50
件表示中 / 460件
類似銘柄と比較する
現在ご覧いただいている「売れるネＧ」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 |
|---|---|---|---|---|---|---|---|---|
| 売れるネＧ | 136,700円 | +118.3% | - | 0.00% | - | 20.71倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ＡＩＡＩ | 161,000円 | +4.8% | -43.8% | 0.00% | 39.59倍 | 3.67倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
| ＳＯＬＩＺＥＨＤ | 174,600円 | +18.9% | +20.2% | 3.15% | 26.43倍 | 0.84倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ＺＥＴＡ | 40,100円 | +208.4% | - | 1.10% | 23.17倍 | 9.72倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| ＭＤＮＴ | 3,900円 | +21.1% | - | 0.00% | - | 2.33倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
市場注目の銘柄
チャート関連のコラム
