エスネットワークス（5867）の株価チャート
株価
8/19
- 前日 (8/18)
- 1,215
- 始値
- 1,201
- 高値
- 1,226
- 安値
- 1,195
- 終値 +0.91%
- 1,226
- 出来高 +100%
- 3,200
乖離率
- 株価（5日）
移動平均値 - +0.49%
1,220 - 株価（25日）
移動平均値 - +2.77%
1,193 - 出来高（5日）
移動平均値 - +53.85%
2,080
2026/03/11～2026/08/19
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/19 | 1,201 | 1,226 | 1,195 | 1,226 | +0.91% | 3,200 | 38億5957万 | +2.77% | 9.58 | 2.02 |
| 08/18 | 1,221 | 1,221 | 1,215 | 1,215 | -0.25% | 1,600 | 38億2494万 | +2.02% | 9.49 | 2 |
| 08/17 | 1,218 | 1,218 | 1,218 | 1,218 | +0.08% | 100 | 38億3438万 | +2.35% | 9.52 | 2 |
| 08/14 | 1,225 | 1,225 | 1,217 | 1,217 | -0.57% | 500 | 38億3123万 | +2.44% | 9.51 | 2 |
| 08/13 | 1,228 | 1,230 | 1,212 | 1,224 | +1.66% | 5,000 | 38億5327万 | +3.12% | 9.56 | 2.01 |
| 08/12 | 1,195 | 1,228 | 1,195 | 1,204 | -0.17% | 3,800 | 37億9031万 | +1.52% | 9.41 | 1.98 |
| 08/10 | 1,260 | 1,260 | 1,200 | 1,206 | +0.5% | 4,000 | 37億9660万 | +1.77% | 9.42 | 1.99 |
| 08/07 | 1,192 | 1,266 | 1,182 | 1,200 | +0.84% | 8,600 | 37億7772万 | +1.27% | 9.38 | 1.98 |
| 08/06 | 1,183 | 1,212 | 1,183 | 1,190 | +0.59% | 500 | 37億4623万 | +0.68% | 9.3 | 1.96 |
| 08/05 | 1,178 | 1,197 | 1,166 | 1,183 | +0.42% | 2,600 | 37億2420万 | +0.25% | 9.24 | 1.95 |
| 08/04 | 1,175 | 1,180 | 1,165 | 1,178 | +0.26% | 1,500 | 37億846万 | 0% | 9.21 | 1.94 |
| 08/03 | 1,178 | 1,178 | 1,175 | 1,175 | -0.25% | 900 | 36億9901万 | -0.09% | 9.18 | 1.93 |
| 07/31 | 1,206 | 1,206 | 1,177 | 1,178 | -2.56% | 400 | 37億846万 | +0.08% | 9.21 | 1.94 |
| 07/30 | 1,168 | 1,209 | 1,158 | 1,209 | +4.4% | 1,300 | 38億605万 | +2.72% | 9.45 | 1.99 |
| 07/29 | 1,207 | 1,207 | 1,158 | 1,158 | -5.55% | 1,200 | 36億4549万 | -1.61% | 9.05 | 1.91 |
| 07/28 | 1,206 | 1,226 | 1,206 | 1,226 | +3.63% | 3,700 | 38億5957万 | +3.99% | 9.58 | 2.02 |
| 07/27 | 1,183 | 1,183 | 1,175 | 1,183 | 0% | 1,200 | 37億2420万 | +0.08% | 9.24 | 1.95 |
| 07/24 | 1,190 | 1,190 | 1,183 | 1,183 | -0.59% | 600 | 37億2420万 | +0.34% | 9.24 | 1.95 |
| 07/23 | 1,188 | 1,190 | 1,188 | 1,190 | 0% | 800 | 37億4623万 | +1.19% | 9.3 | 1.96 |
| 07/21 | 1,190 | 1,190 | 1,160 | 1,190 | +1.8% | 2,700 | 37億4623万 | +1.45% | 9.3 | 1.96 |
| 07/17 | 1,169 | 1,169 | 1,156 | 1,169 | 0% | 1,400 | 36億8012万 | -0.09% | 9.13 | 1.92 |
| 07/16 | 1,170 | 1,170 | 1,169 | 1,169 | 0% | 800 | 36億8012万 | +0.17% | 9.13 | 1.92 |
| 07/15 | 1,173 | 1,176 | 1,169 | 1,169 | -0.6% | 500 | 36億8012万 | +0.34% | 9.13 | 1.92 |
| 07/13 | 1,176 | 1,176 | 1,176 | 1,176 | -1.18% | 100 | 37億216万 | +1.12% | 9.19 | 1.94 |
| 07/10 | 1,178 | 1,190 | 1,175 | 1,190 | +1.02% | 1,300 | 37億4623万 | +2.5% | 9.3 | 1.96 |
| 07/09 | 1,156 | 1,178 | 1,156 | 1,178 | 0% | 200 | 37億846万 | +1.55% | 9.21 | 1.94 |
| 07/08 | 1,189 | 1,189 | 1,178 | 1,178 | -0.93% | 500 | 37億846万 | +1.64% | 9.21 | 1.94 |
| 07/07 | 1,189 | 1,189 | 1,189 | 1,189 | 0% | 1,000 | 37億4309万 | +2.77% | 9.29 | 1.96 |
| 07/06 | 1,182 | 1,189 | 1,180 | 1,189 | 0% | 1,400 | 37億4309万 | +2.85% | 9.29 | 1.96 |
| 07/03 | 1,189 | 1,189 | 1,186 | 1,189 | 0% | 1,000 | 37億4309万 | +2.85% | 9.29 | 1.96 |
| 07/02 | 1,180 | 1,189 | 1,180 | 1,189 | -0.92% | 500 | 37億4309万 | +2.85% | 9.29 | 1.96 |
| 07/01 | 1,130 | 1,200 | 1,126 | 1,200 | +6.19% | 1,900 | 37億7772万 | +3.63% | 9.38 | 1.98 |
| 06/30 | 1,143 | 1,143 | 1,130 | 1,130 | -1.14% | 1,200 | 35億5735万 | -2.42% | 8.83 | 1.84 |
| 06/29 | 1,143 | 1,150 | 1,143 | 1,143 | +1.96% | 3,300 | 35億9827万 | -1.47% | 8.93 | 1.86 |
| 06/26 | 1,144 | 1,144 | 1,110 | 1,121 | -1.75% | 2,400 | 35億2902万 | -3.53% | 8.76 | 1.82 |
| 06/25 | 1,163 | 1,163 | 1,140 | 1,141 | -3.63% | 1,600 | 35億9198万 | -1.98% | 8.92 | 1.86 |
| 06/24 | 1,185 | 1,186 | 1,180 | 1,184 | -0.08% | 1,200 | 37億2735万 | +1.46% | 9.25 | 1.93 |
| 06/23 | 1,198 | 1,218 | 1,185 | 1,185 | -1.09% | 5,100 | 37億3049万 | +1.46% | 9.26 | 1.93 |
| 06/22 | 1,225 | 1,225 | 1,196 | 1,198 | -2.2% | 2,700 | 37億7142万 | +2.48% | 9.36 | 1.95 |
| 06/19 | 1,240 | 1,240 | 1,163 | 1,225 | -5.77% | 19,000 | 38億5642万 | +4.52% | 9.57 | 1.99 |
| 06/18 | 1,347 | 1,407 | 1,260 | 1,300 | +17.43% | 55,800 | 40億9253万 | +10.92% | 10.16 | 2.12 |
| 06/17 | 1,107 | 1,107 | 1,107 | 1,107 | 0% | 300 | 34億8494万 | -5.38% | 8.65 | 1.8 |
| 06/15 | 1,102 | 1,107 | 1,100 | 1,107 | 0% | 1,000 | 34億8494万 | -5.87% | 8.65 | 1.8 |
| 06/12 | 1,107 | 1,107 | 1,107 | 1,107 | 0% | 700 | 34億8494万 | -6.42% | 8.65 | 1.8 |
| 06/11 | 1,107 | 1,108 | 1,107 | 1,107 | -0.09% | 800 | 34億8494万 | -6.82% | 8.65 | 1.8 |
| 06/10 | 1,118 | 1,118 | 1,108 | 1,108 | -0.18% | 400 | 34億8809万 | -7.12% | 8.66 | 1.8 |
| 06/09 | 1,110 | 1,120 | 1,110 | 1,110 | -0.45% | 1,000 | 34億9439万 | -7.27% | 8.67 | 1.81 |
| 06/08 | 1,113 | 1,115 | 1,113 | 1,115 | -2.45% | 1,000 | 35億1013万 | -7.16% | 8.71 | 1.81 |
| 06/05 | 1,173 | 1,174 | 1,143 | 1,143 | -0.61% | 2,300 | 35億9827万 | -5.15% | 8.93 | 1.86 |
| 06/04 | 1,150 | 1,150 | 1,140 | 1,150 | 0% | 1,000 | 36億2031万 | -4.72% | 8.99 | 1.87 |
| 06/03 | 1,149 | 1,150 | 1,149 | 1,150 | +0.09% | 2,000 | 36億2031万 | -4.88% | 8.99 | 1.87 |
| 06/02 | 1,150 | 1,151 | 1,140 | 1,149 | 0% | 1,100 | 36億1716万 | -5.12% | 8.98 | 1.87 |
| 06/01 | 1,190 | 1,190 | 1,149 | 1,149 | -3.45% | 2,300 | 36億1716万 | -5.28% | 8.98 | 1.87 |
| 05/29 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 200 | 37億4623万 | -1.9% | 9.3 | 1.94 |
| 05/28 | 1,211 | 1,211 | 1,200 | 1,200 | -2.44% | 400 | 37億7772万 | -0.91% | 9.38 | 1.95 |
| 05/27 | 1,215 | 1,230 | 1,215 | 1,230 | +3.19% | 3,900 | 38億7216万 | +1.74% | 9.61 | 2 |
| 05/26 | 1,221 | 1,221 | 1,191 | 1,192 | +0.08% | 1,200 | 37億5253万 | -1.08% | 9.31 | 1.94 |
| 05/25 | 1,198 | 1,206 | 1,191 | 1,191 | 0% | 1,600 | 37億4938万 | -1% | 9.31 | 1.94 |
| 05/22 | 1,182 | 1,204 | 1,182 | 1,191 | +0.76% | 3,100 | 37億4938万 | -0.92% | 9.31 | 1.94 |
| 05/21 | 1,182 | 1,182 | 1,182 | 1,182 | -2.39% | 700 | 37億2105万 | -1.66% | 9.24 | 1.92 |
| 05/20 | 1,211 | 1,211 | 1,211 | 1,211 | 0% | 1,000 | 38億1234万 | +0.67% | 9.46 | 1.97 |
| 05/19 | 1,211 | 1,211 | 1,182 | 1,211 | 0% | 2,000 | 38億1234万 | +0.83% | 9.46 | 1.97 |
| 05/18 | 1,250 | 1,250 | 1,211 | 1,211 | -3.74% | 400 | 38億1234万 | +1% | 9.46 | 1.97 |
| 05/15 | 1,246 | 1,296 | 1,236 | 1,258 | +1.78% | 2,500 | 39億6030万 | +5.1% | 9.83 | 2.05 |
| 05/14 | 1,236 | 1,236 | 1,236 | 1,236 | 0% | 2,000 | 38億9105万 | +3.6% | 9.66 | 2.01 |
| 05/13 | 1,236 | 1,260 | 1,236 | 1,236 | -1.9% | 300 | 38億9105万 | +3.78% | 9.66 | 2.01 |
| 05/12 | 1,290 | 1,290 | 1,260 | 1,260 | -2.33% | 1,000 | 39億6660万 | +5.97% | 9.85 | 2.05 |
| 05/11 | 1,254 | 1,290 | 1,254 | 1,290 | +4.88% | 4,300 | 40億6104万 | +8.86% | 10.08 | 2.1 |
| 05/08 | 1,220 | 1,230 | 1,220 | 1,230 | +0.33% | 400 | 38億7216万 | +4.24% | 9.61 | 2 |
| 05/07 | 1,209 | 1,226 | 1,209 | 1,226 | +1.91% | 400 | 38億5957万 | +4.16% | 9.58 | 2 |
| 05/01 | 1,203 | 1,203 | 1,203 | 1,203 | -1.31% | 100 | 37億8716万 | +2.47% | 9.4 | 1.96 |
| 04/30 | 1,219 | 1,219 | 1,219 | 1,219 | 0% | 300 | 38億3753万 | +3.83% | 9.53 | 1.98 |
| 04/28 | 1,213 | 1,220 | 1,213 | 1,219 | +2.44% | 3,400 | 38億3753万 | +3.92% | 9.53 | 1.98 |
| 04/27 | 1,190 | 1,190 | 1,170 | 1,190 | -0.25% | 1,100 | 37億4623万 | +1.71% | 9.3 | 1.94 |
| 04/23 | 1,205 | 1,205 | 1,193 | 1,193 | -1% | 300 | 37億5568万 | +1.97% | 9.32 | 1.94 |
| 04/22 | 1,176 | 1,205 | 1,176 | 1,205 | +1.26% | 800 | 37億9346万 | +3.08% | 9.42 | 1.96 |
| 04/21 | 1,190 | 1,190 | 1,190 | 1,190 | +2.59% | 200 | 37億4623万 | +1.8% | 9.3 | 1.94 |
| 04/20 | 1,207 | 1,207 | 1,146 | 1,160 | +1.13% | 2,600 | 36億5179万 | -0.68% | 9.06 | 1.89 |
| 04/17 | 1,146 | 1,151 | 1,146 | 1,147 | +0.17% | 500 | 36億1087万 | -1.8% | 8.96 | 1.87 |
| 04/16 | 1,145 | 1,145 | 1,145 | 1,145 | +0.88% | 100 | 36億457万 | -2.22% | 8.95 | 1.86 |
| 04/15 | 1,135 | 1,135 | 1,135 | 1,135 | -0.44% | 100 | 35億7309万 | -3.24% | 8.87 | 1.85 |
| 04/14 | 1,145 | 1,145 | 1,140 | 1,140 | -1.89% | 1,000 | 35億8883万 | -2.98% | 8.91 | 1.86 |
| 04/13 | 1,136 | 1,162 | 1,136 | 1,162 | -2.84% | 2,200 | 36億5809万 | -1.44% | 9.08 | 1.89 |
| 04/08 | 1,194 | 1,196 | 1,194 | 1,196 | +0.5% | 3,400 | 37億6512万 | +1.27% | 9.35 | 1.95 |
| 04/07 | 1,190 | 1,190 | 1,190 | 1,190 | +1.97% | 5,200 | 37億4623万 | +0.76% | 9.3 | 1.94 |
| 04/06 | 1,170 | 1,183 | 1,165 | 1,167 | -0.26% | 2,700 | 36億7383万 | -1.35% | 9.12 | 1.9 |
| 04/03 | 1,183 | 1,183 | 1,153 | 1,170 | +1.04% | 1,300 | 36億8327万 | -1.35% | 9.14 | 1.9 |
| 04/02 | 1,175 | 1,175 | 1,158 | 1,158 | -0.77% | 700 | 36億4549万 | -2.69% | 9.05 | 1.88 |
| 04/01 | 1,168 | 1,168 | 1,167 | 1,167 | -1.35% | 300 | 36億7383万 | -2.1% | 9.12 | 1.9 |
| 03/31 | 1,183 | 1,183 | 1,183 | 1,183 | -0.25% | 700 | 37億2420万 | -0.84% | 9.24 | 2.18 |
| 03/30 | 1,186 | 1,186 | 1,186 | 1,186 | +2.42% | 100 | 37億3364万 | -0.67% | 9.27 | 2.19 |
| 03/27 | 1,183 | 1,183 | 1,158 | 1,158 | -1.11% | 2,300 | 36億4549万 | -3.26% | 9.05 | 2.14 |
| 03/26 | 1,175 | 1,183 | 1,171 | 1,171 | +1.56% | 1,100 | 36億8642万 | -2.5% | 9.15 | 2.16 |
| 03/25 | 1,151 | 1,153 | 1,141 | 1,153 | +0.7% | 800 | 36億2975万 | -4.24% | 9.01 | 2.13 |
| 03/24 | 1,149 | 1,159 | 1,116 | 1,145 | -4.66% | 6,800 | 36億457万 | -5.29% | 8.95 | 2.11 |
| 03/23 | 1,199 | 1,205 | 1,185 | 1,201 | +0.92% | 2,600 | 37億8086万 | -0.99% | 9.38 | 2.22 |
| 03/17 | 1,142 | 1,190 | 1,142 | 1,190 | +2.94% | 500 | 37億4623万 | -2.22% | 9.3 | 2.2 |
| 03/16 | 1,140 | 1,160 | 1,140 | 1,156 | -1.2% | 700 | 36億3920万 | -5.32% | 9.03 | 2.13 |
| 03/13 | 1,161 | 1,170 | 1,161 | 1,170 | -1.76% | 400 | 36億8327万 | -4.57% | 9.14 | 2.16 |
| 03/11 | 1,197 | 1,197 | 1,191 | 1,191 | -0.75% | 900 | 37億4938万 | -3.25% | 9.31 | 2.2 |
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 | |
| 2023年 12月期 | 2,356 12/20 | 1,455 12/29 | 1,812,000 12/21 | 71億8132万 | 44億3498万 | - | -12.41% 1/29 |
| 2024年 12月期 | 1,661 2/9 | 865 8/5 | 390,900 2/9 | 50億6289万 | 26億3660万 | +13.36% 3/27 | -16.13% 8/5 |
| 2025年 12月期 | 1,431 10/24 10/23 | 880 4/16 4/9 | 81,600 4/21 | 43億6183万 | 26億8232万 | +10.13% 5/12 | -9.82% 11/18 |
| 最新 | 1,226 2026/8/19 | 3,200 | 38億8162万 | +2.77% 1,193 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -28%（0.72倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/08/19 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
865円（2024/08/05） - 42%（1.42倍）
1,226円（8/19）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
