アイネスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,596 | 1,636 | 1,594 | 1,618 | +16 | +1% | 68,400 |
| 2024/03/04 | 1,615 | 1,619 | 1,593 | 1,602 | -4 | -0.2% | 71,700 |
| 2024/03/01 | 1,581 | 1,614 | 1,581 | 1,606 | +31 | +2% | 60,600 |
| 2024/02/29 | 1,523 | 1,583 | 1,523 | 1,575 | +53 | +3.5% | 82,300 |
| 2024/02/28 | 1,526 | 1,534 | 1,519 | 1,522 | -11 | -0.7% | 28,800 |
| 2024/02/27 | 1,506 | 1,534 | 1,506 | 1,533 | +28 | +1.9% | 32,100 |
| 2024/02/26 | 1,513 | 1,521 | 1,492 | 1,505 | +13 | +0.9% | 29,300 |
| 2024/02/22 | 1,500 | 1,500 | 1,484 | 1,492 | +5 | +0.3% | 29,500 |
| 2024/02/21 | 1,498 | 1,505 | 1,485 | 1,487 | -1 | -0.1% | 29,700 |
| 2024/02/20 | 1,500 | 1,506 | 1,481 | 1,488 | -4 | -0.3% | 29,500 |
| 2024/02/19 | 1,468 | 1,497 | 1,468 | 1,492 | +29 | +2% | 31,700 |
| 2024/02/16 | 1,460 | 1,475 | 1,456 | 1,463 | +3 | +0.2% | 42,700 |
| 2024/02/15 | 1,472 | 1,483 | 1,458 | 1,460 | -12 | -0.8% | 42,700 |
| 2024/02/14 | 1,515 | 1,515 | 1,466 | 1,472 | -41 | -2.7% | 55,800 |
| 2024/02/13 | 1,506 | 1,522 | 1,476 | 1,513 | +15 | +1% | 61,000 |
| 2024/02/09 | 1,492 | 1,524 | 1,490 | 1,498 | -2 | -0.1% | 44,800 |
| 2024/02/08 | 1,484 | 1,502 | 1,475 | 1,500 | +16 | +1.1% | 31,300 |
| 2024/02/07 | 1,495 | 1,496 | 1,480 | 1,484 | -11 | -0.7% | 31,400 |
| 2024/02/06 | 1,528 | 1,528 | 1,495 | 1,495 | -17 | -1.1% | 44,800 |
| 2024/02/05 | 1,518 | 1,518 | 1,493 | 1,512 | +18 | +1.2% | 35,200 |
| 2024/02/02 | 1,520 | 1,520 | 1,494 | 1,494 | -14 | -0.9% | 37,900 |
| 2024/02/01 | 1,551 | 1,552 | 1,503 | 1,508 | -58 | -3.7% | 49,800 |
| 2024/01/31 | 1,564 | 1,566 | 1,511 | 1,566 | -22 | -1.4% | 69,700 |
| 2024/01/30 | 1,605 | 1,617 | 1,587 | 1,588 | -6 | -0.4% | 59,500 |
| 2024/01/29 | 1,600 | 1,604 | 1,593 | 1,594 | -4 | -0.3% | 31,600 |
| 2024/01/26 | 1,612 | 1,613 | 1,598 | 1,598 | -16 | -1% | 31,100 |
| 2024/01/25 | 1,603 | 1,624 | 1,600 | 1,614 | +7 | +0.4% | 28,700 |
| 2024/01/24 | 1,603 | 1,607 | 1,598 | 1,607 | ±0 | ±0% | 24,500 |
| 2024/01/23 | 1,621 | 1,621 | 1,601 | 1,607 | ±0 | ±0% | 25,000 |
| 2024/01/22 | 1,609 | 1,614 | 1,600 | 1,607 | +7 | +0.4% | 20,400 |
| 2024/01/19 | 1,611 | 1,611 | 1,597 | 1,600 | -4 | -0.2% | 27,700 |
| 2024/01/18 | 1,601 | 1,619 | 1,598 | 1,604 | +3 | +0.2% | 22,600 |
| 2024/01/17 | 1,648 | 1,648 | 1,601 | 1,601 | -30 | -1.8% | 15,200 |
| 2024/01/16 | 1,643 | 1,643 | 1,620 | 1,631 | -7 | -0.4% | 19,500 |
| 2024/01/15 | 1,615 | 1,641 | 1,614 | 1,638 | +22 | +1.4% | 15,100 |
| 2024/01/12 | 1,620 | 1,632 | 1,607 | 1,616 | -4 | -0.2% | 23,900 |
| 2024/01/11 | 1,640 | 1,646 | 1,610 | 1,620 | -17 | -1% | 22,800 |
| 2024/01/10 | 1,600 | 1,642 | 1,600 | 1,637 | +37 | +2.3% | 39,900 |
| 2024/01/09 | 1,616 | 1,635 | 1,595 | 1,600 | -16 | -1% | 39,400 |
| 2024/01/05 | 1,612 | 1,641 | 1,605 | 1,616 | +14 | +0.9% | 27,400 |
| 2024/01/04 | 1,608 | 1,620 | 1,596 | 1,602 | -10 | -0.6% | 24,400 |
| 2023/12/29 | 1,617 | 1,620 | 1,600 | 1,612 | -4 | -0.2% | 23,600 |
| 2023/12/28 | 1,646 | 1,647 | 1,610 | 1,616 | -49 | -2.9% | 26,400 |
| 2023/12/27 | 1,649 | 1,667 | 1,649 | 1,665 | +13 | +0.8% | 22,300 |
| 2023/12/26 | 1,650 | 1,654 | 1,641 | 1,652 | -7 | -0.4% | 14,100 |
| 2023/12/25 | 1,682 | 1,688 | 1,653 | 1,659 | -1 | -0.1% | 44,300 |
| 2023/12/22 | 1,604 | 1,662 | 1,604 | 1,660 | +66 | +4.1% | 48,100 |
| 2023/12/21 | 1,598 | 1,606 | 1,594 | 1,594 | -6 | -0.4% | 18,700 |
| 2023/12/20 | 1,620 | 1,637 | 1,600 | 1,600 | -11 | -0.7% | 25,500 |
| 2023/12/19 | 1,600 | 1,615 | 1,598 | 1,611 | +9 | +0.6% | 25,100 |
51～
100
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「アイネス」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 |
|---|---|---|---|---|---|---|---|---|
| アイネス | 165,400円 | +8.5% | +46.4% | 3.33% | 12.74倍 | 0.91倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| フリービット | 148,600円 | +13.3% | +53.8% | 1.82% | 8.99倍 | 2.98倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、ＭＶＮＯトーンモバイル運営 |
| ＧＭＯＧＳＨＤ | 296,400円 | +10.0% | +5.4% | 1.23% | 40.65倍 | 3.95倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| ＨＥＮＮＧＥ | 103,300円 | +22.7% | +32.5% | 0.00% | 52.68倍 | 11.71倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| エクサウィザー | 39,400円 | - | - | 0.00% | - | 6.61倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
