7518 ネットワンシステムズ

7518
2024/03/28
時価
2215億円
PER 予
19.36倍
2010年以降
赤字-82.79倍
(2010-2023年)
PBR
3倍
2010年以降
0.86-5.93倍
(2010-2023年)
配当 予
2.78%
ROE 予
15.51%
ROA 予
6.74%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,720
始値
2,678
高値
2,709
安値
2,654
終値 -2.17%
2,661
出来高 -23.54%
286,100

乖離率

株価(5日)
移動平均値
-2.67%
2,734
株価(25日)
移動平均値
-1.19%
2,693
出来高(5日)
移動平均値
-23.45%
373,740

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/282,6782,7092,6542,661-2.17%286,1002215億7428万-1.19%19.363
03/272,7352,7442,7192,720-1.02%374,2002264億8705万+1.15%19.793.07
03/262,7402,7602,7312,748-0.87%352,1002288億1854万+2.38%19.993.1
03/252,8062,8062,7612,772+0.07%350,0002308億1695万+3.47%20.173.13
03/222,6912,7752,6782,770+1.58%506,3002306億5042万+3.75%20.153.13
03/212,7642,7842,7192,727-1.8%488,4002270億6992万+2.44%19.843.08
03/192,7502,7902,7492,777-0.43%264,3002312億3329万+4.52%20.23.13
03/182,7702,8092,7702,7890%303,0002322億3249万+5.25%20.293.15
03/152,8252,8282,7702,789+0.36%507,1002322億3249万+5.48%20.293.15
03/142,7702,7842,7452,779+1.05%289,1002313億9982万+5.23%20.223.14
03/132,7952,7972,7482,750-0.51%418,6002289億8507万+4.29%20.013.1
03/122,7192,7952,7172,764+1.77%705,8002301億5081万+4.94%20.113.12
03/112,7802,8142,6992,716+2.37%765,3002261億5398万+3.66%19.763.06
03/082,6482,6972,6172,653-0.08%572,5002209億814万+1.84%19.32.99
03/072,7002,7052,6542,655-1.41%326,6002210億7468万+2.31%19.323
03/062,6232,6952,6022,693+1.78%519,4002242億3883万+4.18%19.593.04
03/052,6212,6722,6122,646+0.04%525,4002203億2527万+2.84%19.252.99
03/042,6592,6942,6332,645-0.49%375,5002202億4200万+3.24%19.242.98
03/012,6162,7242,6072,658+2.23%512,0002213億2448万+4.15%19.343
02/292,6532,6552,5872,600-0.8%444,2002164億9498万+2.32%18.922.93
02/282,6002,6442,5852,621+0.81%567,4002182億4359万+3.52%19.072.96
02/272,6002,6182,5792,600-1.89%435,1002164億9498万+3.13%18.922.93
02/262,5952,6582,5792,650+2.95%545,6002206億5834万+5.58%19.282.99
02/222,5392,5942,5292,574+0.63%346,2002143億3003万+3.08%18.732.9
02/212,5992,6102,5542,558-0.78%352,3002129億9775万+2.81%18.612.89
02/202,5522,6012,5522,578-0.08%473,8002146億6309万+3.95%18.762.91
02/192,6042,6182,5672,580-1.68%331,4002148億2963万+4.33%18.772.91
02/162,5172,6442,5082,624+2.9%628,8002184億9339万+6.36%19.092.96
02/152,5662,5702,5242,550-0.7%407,5002123億3161万+3.79%18.552.88
02/142,6192,6202,5632,568-1.98%504,8002138億3042万+4.77%18.682.9
02/132,6462,6462,5982,620+0.92%431,3002181億6032万+7.2%19.062.96
02/092,6012,6272,5812,596-1.37%513,7002161億6191万+6.7%18.892.93
02/082,6912,6912,6322,632-2.7%519,0002191億5953万+8.63%19.152.97
02/072,7392,7402,6892,705+0.6%741,9002252億3804万+12.05%19.683.05
02/062,7002,7442,6512,689+0.64%1,227,7002239億576万+11.95%19.563.03
02/052,8122,8462,6532,672+10.78%3,188,5002224億9022万+11.8%19.443.01
02/022,3962,4212,3692,412+2.81%532,5002008億4072万+1.43%17.552.72
02/012,3782,3952,3432,346-2.33%455,9001953億4508万-1.3%17.072.65
01/312,4002,4082,3862,402+0.17%423,5002000億805万+1.01%17.472.71
01/302,4082,4132,3972,398-0.33%563,3001996億7498万+0.88%17.452.71
01/292,3862,4222,3762,406+1.35%507,9002003億4112万+1.26%17.52.71
01/262,3682,3932,3672,374-0.67%371,1001976億7657万-0.08%17.272.68
01/252,3762,4002,3602,390+0.34%453,6001990億884万+0.55%17.392.7
01/242,3732,3922,3612,382+0.55%401,8001983億4270万+0.29%17.332.69
01/232,3652,3852,3562,369+0.89%474,6001972億6023万-0.17%17.232.67
01/222,3232,3542,3102,348+0.64%575,1001955億1162万-0.89%17.082.65
01/192,3362,3522,3242,333+0.65%364,2001942億6261万-1.39%16.972.63
01/182,3282,3452,2892,318-0.94%812,9001930億1360万-1.99%16.862.62
01/172,3902,3912,3402,340-1.56%664,1001948億4548万-0.93%17.022.64
01/162,3952,4002,3642,377-0.54%510,1001979億2637万+0.76%17.292.68
01/152,4042,4142,3782,390-1.57%726,4001990億884万+1.7%17.392.7
01/122,3992,4382,3932,428+2.02%517,1002021億7300万+3.98%17.662.74
01/112,4012,4032,3572,380-0.79%654,4001981億7617万+2.54%17.312.69
01/102,3962,4152,3772,399+0.38%534,0001997億5825万+3.94%17.452.71
01/092,3432,3952,3402,390+1.96%381,0001990億884万+4.18%17.392.7
01/052,3602,3602,3202,344-0.13%500,8001951億7855万+2.81%17.052.64
01/042,3682,3752,3332,347-2.37%570,2001954億2835万+3.48%17.072.65
2023
12/292,4002,4042,3872,4040%260,6002001億7458万+6.51%17.492.77
12/282,4052,4052,3772,404+0.21%231,8002001億7458万+7.18%17.492.77
12/272,3872,4002,3622,399+1.18%377,1001997億5825万+7.53%17.452.77
12/262,3882,4092,3622,371-0.88%384,8001974億2676万+6.85%17.252.74
12/252,4212,4302,3822,392+0.89%450,4001991億7538万+8.43%17.42.76
12/222,3552,3932,3512,371-0.34%555,1001974億2676万+8.12%17.252.74
12/212,3422,3842,3332,379+0.46%381,2001980億9290万+9.13%17.312.74
12/202,3922,4042,3582,368-1.86%830,7001971億7696万+9.28%17.232.73
12/192,3782,4432,3722,413+1.39%961,2002009億2399万+12.02%17.552.78
12/182,3342,3992,3302,380+1.32%851,6001981億7617万+11.21%17.312.75
12/152,3552,3852,3412,349+0.86%1,066,1001955億9488万+10.28%17.092.71
12/142,3082,3602,3032,329+1.97%1,178,2001939億2954万+9.7%16.942.69
12/132,2682,3022,2682,284+0.75%662,8001901億8251万+7.99%16.622.63
12/122,3142,3382,2662,267-1.65%1,000,1001887億6696万+7.49%16.492.62
12/112,2532,3062,2532,305+2.58%862,5001919億3112万+9.24%16.772.66
12/082,2902,3322,2432,247-0.66%2,426,1001871億162万+6.54%16.352.59
12/072,1602,2722,1592,262+5.9%2,324,9001883億5063万+7.05%16.462.61
12/062,0752,1432,0682,136+4.86%1,414,0001778億5895万+0.99%15.542.46
12/052,0592,0642,0372,037-0.92%722,7001696億1549万-3.87%14.822.35
12/042,0502,0672,0422,056-0.77%444,2001711億9756万-3.2%14.962.37
12/012,0722,0872,0592,072+0.78%810,4001725億2984万-3.45%15.072.39
11/302,0202,0662,0162,056+0.83%1,125,0001711億9756万-5.17%14.962.37
11/292,0052,0402,0022,039+0.34%697,5001697億8202万-6.89%14.832.35
11/282,0352,0682,0222,032-1.69%732,3001691億9915万-8.18%14.782.34
11/272,0882,1102,0572,067-0.24%611,2001721億1350万-7.64%15.042.38
11/242,0892,1082,0682,072-1.24%417,3001725億2984万-8.48%15.072.39
11/222,0922,1122,0762,098+0.77%718,3001746億9479万-8.42%15.262.42
11/212,0652,0912,0232,082+0.82%972,8001733億6251万-10.06%15.152.4
11/202,0672,0882,0392,065-0.1%814,4001719億4697万-11.68%15.022.38
11/172,0542,0802,0502,067+1.67%1,138,2001721億1350万-12.64%15.042.38
11/162,0552,0602,0082,033-1.36%1,148,7001692億8242万-15.19%14.792.35
11/152,0902,0912,0532,061+0.39%863,4001716億1390万-15.15%14.992.38
11/142,0662,0842,0442,053-0.15%817,1001709億4776万-16.58%14.942.37
11/132,0302,0752,0112,056-3.25%1,387,4001711億9756万-17.5%14.962.37
11/102,1492,1542,0982,125-1.71%807,4001769億4301万-15.81%15.462.45
11/092,1602,1742,1062,162+1.31%766,3001800億2390万-15.28%15.732.49
11/082,1412,1502,0902,134-0.79%1,322,2001776億9241万-17.22%15.522.46
11/072,2482,2492,1482,151-5.33%1,127,0001791億796万-17.49%15.652.48
11/062,3382,3402,2652,272-1.3%1,503,6001891億8330万-13.74%16.532.62
11/022,2652,3052,2072,302-1.71%1,817,1001916億8132万-13.33%16.752.66
11/012,3252,3422,3012,342+2%1,081,2001950億1201万-12.45%17.042.7
10/312,2162,2962,2092,296+2.23%1,164,2001911億8172万-14.74%16.72.65
10/302,2122,2462,1602,246+3.89%2,255,7001870億1835万-17.18%16.342.59

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
905
181,000
8/9
448
89,600
1/23
4,847,200
24,236
8/9
--+23.01%
8/9
-23.8%
1/22
2009年
3月期
923
184,500
12/29
523
104,600
3/12
4,222,000
21,110
7/30
--+22.1%
8/6
-20.82%
3/12
2010年
3月期
885
176,900
7/27
453
90,500
2/10
2,407,600
12,038
4/17
--+16.43%
4/12
-14.96%
11/18
2011年
3月期
717
143,300
4/26
445
89,000
3/15
2,826,200
14,131
4/9
790億8727万491億1910万+20.87%
5/6
-25.9%
3/15
2012年
3月期
1,131
226,200
11/8
612
122,500
4/8

122,400
4/1
3,773,000
18,865
1/31
1248億3978万675億5256万+14.82%
8/2
-8.63%
9/26
2013年
3月期
1,264
4/26
756
11/15

11/14
7,758,100
4/26
1395億2032万834億4728万+13.22%
5/10
-11.11%
9/10
2014年
3月期
943
5/13
603
12/6
6,224,200
12/16
1040億8834万665億5914万+13.95%
5/1
-12.96%
6/14
2015年
3月期
866
5/1
580
10/17

10/16
4,996,000
4/28
770億7400万498億8000万+11.78%
2/10
-10.06%
8/5
2016年
3月期
955
5/25
557
2/12
4,578,300
3/18
821億3000万479億200万+11.8%
5/11
-14.68%
2/12
2017年
3月期
980
3/21
529
4/6
4,220,300
2/2
842億8000万454億9400万+15.76%
2/6
-4.81%
6/24
2018年
3月期
1,875
2/2
871
4/19
5,135,300
10/20
1612億5000万749億600万+19.66%
5/1
-11.53%
2/15
2019年
3月期
2,905
3/11
1,517
4/25
4,837,000
7/27
2498億3000万1304億6200万+26.17%
7/27
-19.68%
12/25
2020年
3月期
3,295
6/20
1,657
1/28
17,728,300
2/14
2833億7000万1425億200万+28.23%
4/24
-38.48%
1/27
2021年
3月期
5,140
10/14
2,137
4/3
9,703,600
10/28
4420億4000万1837億8200万+17.87%
5/12
-34.91%
10/28
2022年
3月期
4,070
11/5
2,487
3/14
2,100,600
2/3
3500億2000万2138億8200万+13.4%
9/14
-11.83%
8/11
2023年
3月期
3,625
11/25
2,511
5/20
2,445,400
11/4
3018億4396万2090億8419万+13.95%
11/17
-12.58%
5/19
最新2,661
2024/3/28
286,1002215億7428万-1.19%
2,693