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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 1,112 | 1,112 | 1,090 | 1,108 | +9 | +0.8% | 3,100 |
| 2025/06/19 | 1,100 | 1,100 | 1,084 | 1,099 | +5 | +0.5% | 900 |
| 2025/06/18 | 1,085 | 1,094 | 1,085 | 1,094 | +14 | +1.3% | 2,200 |
| 2025/06/17 | 1,066 | 1,080 | 1,060 | 1,080 | - | - | 400 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 1,078 | 1,078 | 1,066 | 1,066 | -17 | -1.6% | 200 |
| 2025/06/12 | 1,055 | 1,083 | 1,055 | 1,083 | - | - | 1,300 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 1,086 | 1,086 | 1,085 | 1,085 | +29 | +2.7% | 500 |
| 2025/06/06 | 1,090 | 1,090 | 1,054 | 1,056 | -34 | -3.1% | 1,400 |
| 2025/06/05 | 1,090 | 1,090 | 1,079 | 1,090 | +12 | +1.1% | 3,600 |
| 2025/06/04 | 1,066 | 1,078 | 1,066 | 1,078 | +13 | +1.2% | 700 |
| 2025/06/03 | 1,072 | 1,072 | 1,065 | 1,065 | -10 | -0.9% | 300 |
| 2025/06/02 | 1,080 | 1,080 | 1,075 | 1,075 | +19 | +1.8% | 300 |
| 2025/05/30 | 1,049 | 1,056 | 1,049 | 1,056 | -23 | -2.1% | 700 |
| 2025/05/29 | 1,030 | 1,079 | 1,030 | 1,079 | +48 | +4.7% | 400 |
| 2025/05/28 | 1,069 | 1,069 | 1,030 | 1,031 | -8 | -0.8% | 3,600 |
| 2025/05/27 | 1,101 | 1,101 | 1,021 | 1,039 | -10 | -1% | 5,400 |
| 2025/05/26 | 1,079 | 1,079 | 1,031 | 1,049 | +29 | +2.8% | 500 |
| 2025/05/23 | 1,020 | 1,020 | 1,020 | 1,020 | -7 | -0.7% | 300 |
| 2025/05/22 | 1,051 | 1,054 | 1,027 | 1,027 | -8 | -0.8% | 1,700 |
| 2025/05/21 | 1,019 | 1,180 | 1,019 | 1,035 | +16 | +1.6% | 20,400 |
| 2025/05/20 | 1,044 | 1,044 | 1,018 | 1,019 | +2 | +0.2% | 1,400 |
| 2025/05/19 | 1,030 | 1,030 | 1,017 | 1,017 | -13 | -1.3% | 1,400 |
| 2025/05/16 | 1,021 | 1,030 | 1,021 | 1,030 | ±0 | ±0% | 1,700 |
| 2025/05/15 | 1,030 | 1,030 | 1,030 | 1,030 | +10 | +1% | 300 |
| 2025/05/14 | 1,031 | 1,032 | 1,017 | 1,020 | - | - | 1,900 |
| 2025/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/12 | 1,030 | 1,040 | 1,013 | 1,031 | +3 | +0.3% | 3,300 |
| 2025/05/09 | 1,029 | 1,049 | 1,018 | 1,028 | +37 | +3.7% | 6,500 |
| 2025/05/08 | 991 | 995 | 991 | 991 | -1 | -0.1% | 300 |
| 2025/05/07 | 992 | 992 | 992 | 992 | -1 | -0.1% | 800 |
| 2025/05/02 | 993 | 993 | 993 | 993 | -1 | -0.1% | 400 |
| 2025/05/01 | 1,008 | 1,009 | 994 | 994 | -11 | -1.1% | 700 |
| 2025/04/30 | 1,018 | 1,020 | 944 | 1,005 | +35 | +3.6% | 11,800 |
| 2025/04/28 | 955 | 970 | 955 | 970 | +26 | +2.8% | 3,800 |
| 2025/04/25 | 925 | 944 | 925 | 944 | +21 | +2.3% | 900 |
| 2025/04/24 | 918 | 940 | 918 | 923 | +13 | +1.4% | 1,200 |
| 2025/04/23 | 944 | 944 | 907 | 910 | -4 | -0.4% | 4,000 |
| 2025/04/22 | 960 | 960 | 914 | 914 | -5 | -0.5% | 4,200 |
| 2025/04/21 | 900 | 1,039 | 899 | 919 | +30 | +3.4% | 81,600 |
| 2025/04/18 | 885 | 900 | 885 | 889 | +8 | +0.9% | 800 |
| 2025/04/17 | 910 | 910 | 881 | 881 | +1 | +0.1% | 5,100 |
| 2025/04/16 | 897 | 897 | 880 | 880 | -16 | -1.8% | 1,900 |
| 2025/04/15 | 895 | 898 | 890 | 896 | +1 | +0.1% | 1,500 |
| 2025/04/14 | 895 | 895 | 895 | 895 | -1 | -0.1% | 600 |
| 2025/04/11 | 891 | 900 | 891 | 896 | +5 | +0.6% | 1,100 |
| 2025/04/10 | 894 | 925 | 891 | 891 | +11 | +1.3% | 2,000 |
| 2025/04/09 | 890 | 890 | 880 | 880 | -13 | -1.5% | 1,500 |
1～
50
件表示中 / 367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 | 110,800円 | +11.0% | -33.4% | 4.06% | 24.78倍 | 2.25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 |
| ロココ | 93,300円 | +10.3% | +11.6% | 2.68% | 10.50倍 | 1.26倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| 川崎地質 | 327,000円 | +13.0% | -9.6% | 1.53% | 10.36倍 | 0.63倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| ケアサービス | 80,200円 | +5.2% | +7.4% | 2.74% | 7.40倍 | 1.04倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| パパネッツ | 182,400円 | +5.5% | +17.7% | 1.64% | 10.98倍 | 2.46倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が２本柱 |
市場注目の銘柄
チャート関連のコラム
