決算new！
2024/05/10 発表
1-3月期(1Q)経常は15％増益で着地
5867東証G信用
業種 サービス業
エスネットワークス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,356 (23/12/20) | 1,067 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,661 (24/02/09) | 1,067 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,102 | 1,139 | 1,081 | 1,081 | -16 | -1.5 | 11,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,112 | 1,112 | 1,094 | 1,097 | -14 | -1.3 | 3,100 |
| 5/8 | 1,117 | 1,126 | 1,111 | 1,111 | -19 | -1.7 | 3,200 |
| 5/7 | 1,116 | 1,145 | 1,106 | 1,130 | +13 | +1.2 | 3,000 |
| 5/2 | 1,116 | 1,120 | 1,115 | 1,117 | -8 | -0.7 | 1,800 |
| 5/1 | 1,108 | 1,127 | 1,108 | 1,125 | -13 | -1.1 | 900 |
| 4/30 | 1,139 | 1,148 | 1,125 | 1,138 | +53 | +4.9 | 9,600 |
| 4/26 | 1,085 | 1,104 | 1,080 | 1,085 | 0 | 0.0 | 6,100 |
| 4/25 | 1,106 | 1,106 | 1,083 | 1,085 | -29 | -2.6 | 3,600 |
| 4/24 | 1,119 | 1,125 | 1,091 | 1,114 | -4 | -0.4 | 5,100 |
| 4/23 | 1,106 | 1,118 | 1,093 | 1,118 | -10 | -0.9 | 5,800 |
| 4/22 | 1,120 | 1,135 | 1,120 | 1,128 | +41 | +3.8 | 7,600 |
| 4/19 | 1,127 | 1,127 | 1,067 | 1,087 | -46 | -4.1 | 11,400 |
| 4/18 | 1,125 | 1,148 | 1,125 | 1,133 | -11 | -1.0 | 2,400 |
| 4/17 | 1,145 | 1,147 | 1,126 | 1,144 | -1 | -0.1 | 2,600 |
| 4/16 | 1,141 | 1,160 | 1,135 | 1,145 | +4 | +0.4 | 5,200 |
| 4/15 | 1,158 | 1,160 | 1,124 | 1,141 | -41 | -3.5 | 9,500 |
| 4/12 | 1,230 | 1,230 | 1,178 | 1,182 | -44 | -3.6 | 16,000 |
| 4/11 | 1,230 | 1,236 | 1,220 | 1,226 | -4 | -0.3 | 2,400 |
| 4/10 | 1,282 | 1,282 | 1,211 | 1,230 | -57 | -4.4 | 10,000 |
| 4/9 | 1,301 | 1,301 | 1,281 | 1,287 | -13 | -1.0 | 2,900 |
| 4/8 | 1,255 | 1,319 | 1,255 | 1,300 | +29 | +2.3 | 8,500 |
| 4/5 | 1,278 | 1,350 | 1,211 | 1,271 | +20 | +1.6 | 21,300 |
| 4/4 | 1,250 | 1,284 | 1,250 | 1,251 | +1 | +0.1 | 7,900 |
| 4/3 | 1,249 | 1,289 | 1,210 | 1,250 | +1 | +0.1 | 12,000 |
| 4/2 | 1,263 | 1,290 | 1,220 | 1,249 | -21 | -1.7 | 11,000 |
| 4/1 | 1,310 | 1,312 | 1,250 | 1,270 | -52 | -3.9 | 11,800 |
| 3/29 | 1,339 | 1,340 | 1,286 | 1,322 | -10 | -0.8 | 21,100 |
| 3/28 | 1,367 | 1,380 | 1,307 | 1,332 | -35 | -2.6 | 38,200 |
| 3/27 | 1,283 | 1,368 | 1,230 | 1,367 | +92 | +7.2 | 94,600 |
| 3/26 | 1,298 | 1,298 | 1,253 | 1,275 | -12 | -0.9 | 19,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて