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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 1,459 | 1,477 | 1,459 | 1,474 | +14 | +1% | 32,400 |
2023/08/03 | 1,471 | 1,473 | 1,458 | 1,460 | -20 | -1.4% | 83,400 |
2023/08/02 | 1,466 | 1,484 | 1,460 | 1,480 | +10 | +0.7% | 46,500 |
2023/08/01 | 1,449 | 1,478 | 1,448 | 1,470 | +28 | +1.9% | 64,400 |
2023/07/31 | 1,425 | 1,451 | 1,425 | 1,442 | -43 | -2.9% | 77,600 |
2023/07/28 | 1,477 | 1,490 | 1,459 | 1,485 | +5 | +0.3% | 48,300 |
2023/07/27 | 1,475 | 1,483 | 1,467 | 1,480 | +2 | +0.1% | 19,800 |
2023/07/26 | 1,496 | 1,496 | 1,478 | 1,478 | -15 | -1% | 17,300 |
2023/07/25 | 1,507 | 1,507 | 1,487 | 1,493 | +9 | +0.6% | 49,100 |
2023/07/24 | 1,468 | 1,484 | 1,466 | 1,484 | +21 | +1.4% | 23,400 |
2023/07/21 | 1,475 | 1,475 | 1,462 | 1,463 | -12 | -0.8% | 20,300 |
2023/07/20 | 1,489 | 1,491 | 1,468 | 1,475 | -14 | -0.9% | 17,500 |
2023/07/19 | 1,484 | 1,496 | 1,474 | 1,489 | +13 | +0.9% | 18,500 |
2023/07/18 | 1,476 | 1,485 | 1,468 | 1,476 | +1 | +0.1% | 19,600 |
2023/07/14 | 1,472 | 1,481 | 1,468 | 1,475 | +3 | +0.2% | 12,600 |
2023/07/13 | 1,457 | 1,474 | 1,455 | 1,472 | +13 | +0.9% | 13,800 |
2023/07/12 | 1,477 | 1,479 | 1,454 | 1,459 | -11 | -0.7% | 41,100 |
2023/07/11 | 1,470 | 1,476 | 1,465 | 1,470 | +7 | +0.5% | 17,500 |
2023/07/10 | 1,456 | 1,472 | 1,456 | 1,463 | +2 | +0.1% | 30,400 |
2023/07/07 | 1,458 | 1,474 | 1,453 | 1,461 | -20 | -1.4% | 39,500 |
2023/07/06 | 1,474 | 1,489 | 1,472 | 1,481 | -9 | -0.6% | 27,100 |
2023/07/05 | 1,491 | 1,492 | 1,475 | 1,490 | -17 | -1.1% | 22,000 |
2023/07/04 | 1,499 | 1,514 | 1,499 | 1,507 | +1 | +0.1% | 23,500 |
2023/07/03 | 1,512 | 1,512 | 1,485 | 1,506 | +6 | +0.4% | 22,200 |
2023/06/30 | 1,492 | 1,503 | 1,481 | 1,500 | +8 | +0.5% | 27,500 |
2023/06/29 | 1,496 | 1,505 | 1,484 | 1,492 | -6 | -0.4% | 23,100 |
2023/06/28 | 1,478 | 1,500 | 1,476 | 1,498 | +27 | +1.8% | 23,200 |
2023/06/27 | 1,468 | 1,474 | 1,451 | 1,471 | +1 | +0.1% | 30,500 |
2023/06/26 | 1,470 | 1,475 | 1,435 | 1,470 | -1 | -0.1% | 25,800 |
2023/06/23 | 1,507 | 1,507 | 1,464 | 1,471 | -27 | -1.8% | 27,200 |
2023/06/22 | 1,499 | 1,515 | 1,493 | 1,498 | +3 | +0.2% | 38,800 |
2023/06/21 | 1,492 | 1,506 | 1,490 | 1,495 | -6 | -0.4% | 21,600 |
2023/06/20 | 1,500 | 1,507 | 1,488 | 1,501 | -5 | -0.3% | 21,200 |
2023/06/19 | 1,512 | 1,514 | 1,490 | 1,506 | -8 | -0.5% | 36,800 |
2023/06/16 | 1,485 | 1,521 | 1,482 | 1,514 | +41 | +2.8% | 87,100 |
2023/06/15 | 1,496 | 1,496 | 1,471 | 1,473 | -18 | -1.2% | 22,500 |
2023/06/14 | 1,489 | 1,499 | 1,485 | 1,491 | +10 | +0.7% | 35,800 |
2023/06/13 | 1,474 | 1,488 | 1,469 | 1,481 | +17 | +1.2% | 37,100 |
2023/06/12 | 1,441 | 1,464 | 1,441 | 1,464 | +17 | +1.2% | 17,400 |
2023/06/09 | 1,439 | 1,459 | 1,439 | 1,447 | +15 | +1% | 37,200 |
2023/06/08 | 1,453 | 1,453 | 1,426 | 1,432 | -6 | -0.4% | 28,000 |
2023/06/07 | 1,470 | 1,475 | 1,438 | 1,438 | -34 | -2.3% | 48,900 |
2023/06/06 | 1,460 | 1,473 | 1,460 | 1,472 | -1 | -0.1% | 11,900 |
2023/06/05 | 1,482 | 1,484 | 1,468 | 1,473 | +7 | +0.5% | 26,300 |
2023/06/02 | 1,447 | 1,469 | 1,447 | 1,466 | +30 | +2.1% | 29,000 |
2023/06/01 | 1,424 | 1,450 | 1,424 | 1,436 | +1 | +0.1% | 24,000 |
2023/05/31 | 1,476 | 1,486 | 1,431 | 1,435 | -41 | -2.8% | 62,000 |
2023/05/30 | 1,485 | 1,503 | 1,460 | 1,476 | -5 | -0.3% | 24,500 |
2023/05/29 | 1,460 | 1,489 | 1,449 | 1,481 | +47 | +3.3% | 53,600 |
2023/05/26 | 1,460 | 1,466 | 1,434 | 1,434 | -20 | -1.4% | 16,500 |
201~
250
件表示中 / 3467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 | 170,400円 | +8.5% | +46.4% | 3.23% | 13.13倍 | 0.93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 |
マクロミル | 89,200円 | +8.3% | +58.3% | 3.03% | 10.54倍 | 0.89倍 |
|
マーケティング調査でインテージと首位グループ。ネット調査に強い。日本・韓国市場に集中 |
ジャステック | 193,400円 | +6.2% | -15.4% | 0.00% | 17.89倍 | 1.59倍 |
|
システム開発・販売専業。一括請負を志向。金融や通信を中心に多方面に顧客を持つ。独立系 |
VRAIN | 348,000円 | +49.9% | +55.8% | 0.00% | 65.89倍 | 35.29倍 |
|
製造現場に設置するAI外観検査システムを開発・販売、製造業向けDXコンサルも手がける |
CCT | 189,500円 | +31.0% | +35.9% | 0.00% | 19.69倍 | 10.10倍 |
|
DX支援とIT人材調達支援が2本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
市場注目の銘柄
チャート関連のコラム