エスネットワークス（5867）の株価チャート
株価
5/28
- 前日 (5/27)
- 1,230
- 始値
- 1,211
- 高値
- 1,211
- 安値
- 1,200
- 終値 -2.44%
- 1,200
- 出来高 -89.74%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,201 - 株価（25日）
移動平均値 - -0.91%
1,211 - 出来高（5日）
移動平均値 - -80.39%
2,040
2025/12/09～2026/05/28
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/28 | 1,211 | 1,211 | 1,200 | 1,200 | -2.44% | 400 | 37億7772万 | -0.91% | 15.33 | 2.21 |
| 05/27 | 1,215 | 1,230 | 1,215 | 1,230 | +3.19% | 3,900 | 38億7216万 | +1.74% | 15.71 | 2.27 |
| 05/26 | 1,221 | 1,221 | 1,191 | 1,192 | +0.08% | 1,200 | 37億5253万 | -1.08% | 15.23 | 2.2 |
| 05/25 | 1,198 | 1,206 | 1,191 | 1,191 | 0% | 1,600 | 37億4938万 | -1% | 15.21 | 2.2 |
| 05/22 | 1,182 | 1,204 | 1,182 | 1,191 | +0.76% | 3,100 | 37億4938万 | -0.92% | 15.21 | 2.2 |
| 05/21 | 1,182 | 1,182 | 1,182 | 1,182 | -2.39% | 700 | 37億2105万 | -1.66% | 15.1 | 2.18 |
| 05/20 | 1,211 | 1,211 | 1,211 | 1,211 | 0% | 1,000 | 38億1234万 | +0.67% | 15.47 | 2.23 |
| 05/19 | 1,211 | 1,211 | 1,182 | 1,211 | 0% | 2,000 | 38億1234万 | +0.83% | 15.47 | 2.23 |
| 05/18 | 1,250 | 1,250 | 1,211 | 1,211 | -3.74% | 400 | 38億1234万 | +1% | 15.47 | 2.23 |
| 05/15 | 1,246 | 1,296 | 1,236 | 1,258 | +1.78% | 2,500 | 39億6030万 | +5.1% | 16.07 | 2.32 |
| 05/14 | 1,236 | 1,236 | 1,236 | 1,236 | 0% | 2,000 | 38億9105万 | +3.6% | 15.79 | 2.28 |
| 05/13 | 1,236 | 1,260 | 1,236 | 1,236 | -1.9% | 300 | 38億9105万 | +3.78% | 15.79 | 2.28 |
| 05/12 | 1,290 | 1,290 | 1,260 | 1,260 | -2.33% | 1,000 | 39億6660万 | +5.97% | 16.09 | 2.33 |
| 05/11 | 1,254 | 1,290 | 1,254 | 1,290 | +4.88% | 4,300 | 40億6104万 | +8.86% | 16.48 | 2.38 |
| 05/08 | 1,220 | 1,230 | 1,220 | 1,230 | +0.33% | 400 | 38億7216万 | +4.24% | 15.71 | 2.27 |
| 05/07 | 1,209 | 1,226 | 1,209 | 1,226 | +1.91% | 400 | 38億5957万 | +4.16% | 15.66 | 2.26 |
| 05/01 | 1,203 | 1,203 | 1,203 | 1,203 | -1.31% | 100 | 37億8716万 | +2.47% | 15.37 | 2.22 |
| 04/30 | 1,219 | 1,219 | 1,219 | 1,219 | 0% | 300 | 38億3753万 | +3.83% | 15.57 | 2.25 |
| 04/28 | 1,213 | 1,220 | 1,213 | 1,219 | +2.44% | 3,400 | 38億3753万 | +3.92% | 15.57 | 2.25 |
| 04/27 | 1,190 | 1,190 | 1,170 | 1,190 | -0.25% | 1,100 | 37億4623万 | +1.71% | 15.2 | 2.2 |
| 04/23 | 1,205 | 1,205 | 1,193 | 1,193 | -1% | 300 | 37億5568万 | +1.97% | 15.24 | 2.2 |
| 04/22 | 1,176 | 1,205 | 1,176 | 1,205 | +1.26% | 800 | 37億9346万 | +3.08% | 15.39 | 2.22 |
| 04/21 | 1,190 | 1,190 | 1,190 | 1,190 | +2.59% | 200 | 37億4623万 | +1.8% | 15.2 | 2.2 |
| 04/20 | 1,207 | 1,207 | 1,146 | 1,160 | +1.13% | 2,600 | 36億5179万 | -0.68% | 14.82 | 2.14 |
| 04/17 | 1,146 | 1,151 | 1,146 | 1,147 | +0.17% | 500 | 36億1087万 | -1.8% | 14.65 | 2.12 |
| 04/16 | 1,145 | 1,145 | 1,145 | 1,145 | +0.88% | 100 | 36億457万 | -2.22% | 14.63 | 2.11 |
| 04/15 | 1,135 | 1,135 | 1,135 | 1,135 | -0.44% | 100 | 35億7309万 | -3.24% | 14.5 | 2.09 |
| 04/14 | 1,145 | 1,145 | 1,140 | 1,140 | -1.89% | 1,000 | 35億8883万 | -2.98% | 14.56 | 2.1 |
| 04/13 | 1,136 | 1,162 | 1,136 | 1,162 | -2.84% | 2,200 | 36億5809万 | -1.44% | 14.84 | 2.14 |
| 04/08 | 1,194 | 1,196 | 1,194 | 1,196 | +0.5% | 3,400 | 37億6512万 | +1.27% | 15.28 | 2.21 |
| 04/07 | 1,190 | 1,190 | 1,190 | 1,190 | +1.97% | 5,200 | 37億4623万 | +0.76% | 15.2 | 2.2 |
| 04/06 | 1,170 | 1,183 | 1,165 | 1,167 | -0.26% | 2,700 | 36億7383万 | -1.35% | 14.91 | 2.15 |
| 04/03 | 1,183 | 1,183 | 1,153 | 1,170 | +1.04% | 1,300 | 36億8327万 | -1.35% | 14.94 | 2.16 |
| 04/02 | 1,175 | 1,175 | 1,158 | 1,158 | -0.77% | 700 | 36億4549万 | -2.69% | 14.79 | 2.14 |
| 04/01 | 1,168 | 1,168 | 1,167 | 1,167 | -1.35% | 300 | 36億7383万 | -2.1% | 14.91 | 2.15 |
| 03/31 | 1,183 | 1,183 | 1,183 | 1,183 | -0.25% | 700 | 37億2420万 | -0.84% | 15.11 | 2.18 |
| 03/30 | 1,186 | 1,186 | 1,186 | 1,186 | +2.42% | 100 | 37億3364万 | -0.67% | 15.15 | 2.19 |
| 03/27 | 1,183 | 1,183 | 1,158 | 1,158 | -1.11% | 2,300 | 36億4549万 | -3.26% | 14.79 | 2.14 |
| 03/26 | 1,175 | 1,183 | 1,171 | 1,171 | +1.56% | 1,100 | 36億8642万 | -2.5% | 14.96 | 2.17 |
| 03/25 | 1,151 | 1,153 | 1,141 | 1,153 | +0.7% | 800 | 36億2975万 | -4.24% | 14.73 | 2.13 |
| 03/24 | 1,149 | 1,159 | 1,116 | 1,145 | -4.66% | 6,800 | 36億457万 | -5.29% | 14.63 | 2.12 |
| 03/23 | 1,199 | 1,205 | 1,185 | 1,201 | +0.92% | 2,600 | 37億8086万 | -0.99% | 15.34 | 2.22 |
| 03/17 | 1,142 | 1,190 | 1,142 | 1,190 | +2.94% | 500 | 37億4623万 | -2.22% | 15.2 | 2.2 |
| 03/16 | 1,140 | 1,160 | 1,140 | 1,156 | -1.2% | 700 | 36億3920万 | -5.32% | 14.77 | 2.14 |
| 03/13 | 1,161 | 1,170 | 1,161 | 1,170 | -1.76% | 400 | 36億8327万 | -4.57% | 14.94 | 2.16 |
| 03/11 | 1,197 | 1,197 | 1,191 | 1,191 | -0.75% | 900 | 37億4938万 | -3.25% | 15.21 | 2.2 |
| 03/10 | 1,154 | 1,200 | 1,154 | 1,200 | +3.99% | 2,700 | 37億7772万 | -2.83% | 15.33 | 2.22 |
| 03/09 | 1,195 | 1,195 | 1,154 | 1,154 | -1.7% | 900 | 36億3290万 | -6.94% | 14.74 | 2.13 |
| 03/06 | 1,174 | 1,200 | 1,174 | 1,174 | -3.61% | 1,300 | 36億9586万 | -5.78% | 15 | 2.17 |
| 03/05 | 1,208 | 1,230 | 1,208 | 1,218 | +2.78% | 800 | 38億3438万 | -2.64% | 15.56 | 2.25 |
| 03/04 | 1,178 | 1,185 | 1,177 | 1,185 | -1.09% | 500 | 37億3049万 | -5.43% | 15.14 | 2.19 |
| 03/03 | 1,239 | 1,269 | 1,198 | 1,198 | -3.31% | 2,100 | 37億7142万 | -4.62% | 15.3 | 2.22 |
| 03/02 | 1,268 | 1,269 | 1,216 | 1,239 | +2.57% | 4,000 | 39億49万 | -1.59% | 15.83 | 2.29 |
| 02/27 | 1,174 | 1,212 | 1,174 | 1,208 | +0.33% | 6,700 | 38億290万 | -4.13% | 15.43 | 2.23 |
| 02/26 | 1,260 | 1,260 | 1,200 | 1,204 | -2.11% | 5,500 | 37億9031万 | -4.6% | 15.38 | 2.23 |
| 02/25 | 1,240 | 1,240 | 1,220 | 1,230 | -1.28% | 400 | 38億7216万 | -2.61% | 15.71 | 2.27 |
| 02/24 | 1,264 | 1,264 | 1,246 | 1,246 | -1.27% | 300 | 39億2253万 | -1.5% | 15.92 | 2.3 |
| 02/20 | 1,230 | 1,262 | 1,230 | 1,262 | +5.17% | 1,200 | 39億7290万 | -0.32% | 16.12 | 2.33 |
| 02/19 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 500 | 37億7772万 | -5.29% | 15.33 | 2.22 |
| 02/18 | 1,213 | 1,214 | 1,200 | 1,200 | -1.07% | 600 | 37億7772万 | -5.59% | 15.33 | 2.22 |
| 02/17 | 1,224 | 1,224 | 1,200 | 1,213 | -2.88% | 2,600 | 38億1864万 | -4.71% | 15.49 | 2.24 |
| 02/16 | 1,248 | 1,250 | 1,221 | 1,249 | -2.27% | 1,200 | 39億3197万 | -1.96% | 15.95 | 2.31 |
| 02/13 | 1,230 | 1,320 | 1,230 | 1,278 | +2.73% | 5,900 | 40億2327万 | +0.31% | 16.32 | 2.36 |
| 02/12 | 1,246 | 1,246 | 1,244 | 1,244 | -2.51% | 400 | 39億1623万 | -2.28% | 15.89 | 2.3 |
| 02/09 | 1,243 | 1,276 | 1,232 | 1,276 | +2.74% | 2,200 | 40億1697万 | +0.16% | 16.3 | 2.36 |
| 02/06 | 1,250 | 1,310 | 1,232 | 1,242 | -3.87% | 2,600 | 39億994万 | -2.51% | 15.86 | 2.3 |
| 02/05 | 1,311 | 1,311 | 1,288 | 1,292 | +0.31% | 2,300 | 40億6734万 | +1.25% | 16.5 | 2.39 |
| 02/04 | 1,292 | 1,292 | 1,259 | 1,288 | 0% | 1,000 | 40億5475万 | +1.02% | 16.45 | 2.38 |
| 02/03 | 1,288 | 1,288 | 1,288 | 1,288 | 0% | 100 | 40億5475万 | +1.18% | 16.45 | 2.38 |
| 02/02 | 1,318 | 1,318 | 1,288 | 1,288 | -0.92% | 600 | 40億5475万 | +1.1% | 16.45 | 2.38 |
| 01/30 | 1,316 | 1,316 | 1,286 | 1,300 | -1.22% | 400 | 40億9253万 | +2.12% | 16.61 | 2.4 |
| 01/29 | 1,316 | 1,316 | 1,316 | 1,316 | +0.15% | 100 | 41億4289万 | +3.46% | 16.81 | 2.43 |
| 01/27 | 1,320 | 1,320 | 1,303 | 1,314 | +0.61% | 2,600 | 41億3660万 | +3.3% | 16.78 | 2.43 |
| 01/26 | 1,293 | 1,306 | 1,293 | 1,306 | +3.4% | 3,100 | 41億1141万 | +2.83% | 16.68 | 2.42 |
| 01/23 | 1,283 | 1,283 | 1,253 | 1,263 | +0.8% | 1,000 | 39億7605万 | -0.47% | 16.13 | 2.34 |
| 01/22 | 1,268 | 1,276 | 1,253 | 1,253 | -0.87% | 1,900 | 39億4456万 | -1.42% | 16.01 | 2.32 |
| 01/21 | 1,263 | 1,264 | 1,263 | 1,264 | -0.63% | 300 | 39億7919万 | -0.71% | 16.15 | 2.34 |
| 01/20 | 1,280 | 1,280 | 1,270 | 1,272 | +1.76% | 2,100 | 40億438万 | -0.31% | 16.25 | 2.35 |
| 01/19 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | 39億3512万 | -2.11% | 15.97 | 2.31 |
| 01/16 | 1,251 | 1,251 | 1,250 | 1,250 | -1.03% | 200 | 39億3512万 | -2.27% | 15.97 | 2.31 |
| 01/15 | 1,276 | 1,276 | 1,263 | 1,263 | -1.94% | 300 | 39億7605万 | -1.48% | 16.13 | 2.34 |
| 01/14 | 1,271 | 1,288 | 1,258 | 1,288 | +0.39% | 1,700 | 40億5475万 | +0.31% | 16.45 | 2.38 |
| 01/13 | 1,285 | 1,286 | 1,277 | 1,283 | -0.16% | 1,400 | 40億3901万 | -0.08% | 16.39 | 2.37 |
| 01/07 | 1,290 | 1,305 | 1,285 | 1,285 | +1.58% | 2,600 | 40億4530万 | 0% | 16.41 | 2.38 |
| 01/06 | 1,245 | 1,265 | 1,242 | 1,265 | +1.61% | 800 | 39億8234万 | -1.56% | 16.16 | 2.34 |
| 01/05 | 1,242 | 1,255 | 1,240 | 1,245 | +0.08% | 2,700 | 39億1938万 | -3.04% | 15.9 | 2.3 |
| 2025 | ||||||||||
| 12/30 | 1,228 | 1,244 | 1,220 | 1,244 | +0.08% | 800 | 39億1623万 | -3.04% | 17.95 | 2.23 |
| 12/29 | 1,300 | 1,300 | 1,190 | 1,243 | -2.51% | 7,200 | 39億1308万 | -3.12% | 17.93 | 2.23 |
| 12/26 | 1,272 | 1,282 | 1,272 | 1,275 | -0.31% | 1,800 | 40億1382万 | -0.55% | 18.39 | 2.29 |
| 12/25 | 1,275 | 1,292 | 1,275 | 1,279 | +0.31% | 1,100 | 40億2641万 | 0% | 18.45 | 2.3 |
| 12/24 | 1,270 | 1,275 | 1,270 | 1,275 | +0.39% | 400 | 40億1382万 | -0.23% | 18.39 | 2.29 |
| 12/23 | 1,287 | 1,287 | 1,257 | 1,270 | +1.03% | 800 | 39億9808万 | -0.63% | 18.32 | 2.28 |
| 12/22 | 1,328 | 1,328 | 1,255 | 1,257 | -3.16% | 2,400 | 39億5716万 | -1.64% | 18.14 | 2.26 |
| 12/19 | 1,231 | 1,299 | 1,221 | 1,298 | +2.93% | 6,200 | 40億8623万 | +1.49% | 18.73 | 2.33 |
| 12/18 | 1,291 | 1,291 | 1,261 | 1,261 | -2.17% | 800 | 39億6975万 | -1.33% | 18.19 | 2.26 |
| 12/17 | 1,286 | 1,289 | 1,260 | 1,289 | -0.69% | 1,100 | 40億5790万 | +0.86% | 18.6 | 2.31 |
| 12/15 | 1,277 | 1,299 | 1,277 | 1,298 | +2.04% | 900 | 40億8623万 | +1.64% | 18.73 | 2.33 |
| 12/12 | 1,293 | 1,293 | 1,272 | 1,272 | -1.62% | 800 | 40億438万 | -0.7% | 18.35 | 2.28 |
| 12/11 | 1,321 | 1,321 | 1,293 | 1,293 | -0.84% | 900 | 40億7049万 | +0.7% | 18.65 | 2.32 |
| 12/09 | 1,300 | 1,304 | 1,297 | 1,304 | +0.31% | 1,300 | 41億512万 | +1.16% | 18.81 | 2.34 |
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 | 1,200 2026/5/28 | 400 | 37億7772万 | -0.91% 1,211 | |||
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）
- 2026/05/28 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
865円（2024/08/05） - 39%（1.39倍）
1,200円（5/28）
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。
