アイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 1,681 | 1,728 | 1,681 | 1,725 | +54 | +3.2% | 23,800 |
| 2023/01/06 | 1,682 | 1,690 | 1,658 | 1,671 | -38 | -2.2% | 55,900 |
| 2023/01/05 | 1,730 | 1,749 | 1,695 | 1,709 | -31 | -1.8% | 37,500 |
| 2023/01/04 | 1,760 | 1,772 | 1,736 | 1,740 | -39 | -2.2% | 27,500 |
| 2022/12/30 | 1,795 | 1,824 | 1,778 | 1,779 | -14 | -0.8% | 26,100 |
| 2022/12/29 | 1,785 | 1,797 | 1,765 | 1,793 | +8 | +0.4% | 36,100 |
| 2022/12/28 | 1,781 | 1,818 | 1,761 | 1,785 | +4 | +0.2% | 30,400 |
| 2022/12/27 | 1,760 | 1,797 | 1,760 | 1,781 | +14 | +0.8% | 15,800 |
| 2022/12/26 | 1,774 | 1,783 | 1,761 | 1,767 | -7 | -0.4% | 19,300 |
| 2022/12/23 | 1,833 | 1,833 | 1,774 | 1,774 | -76 | -4.1% | 35,500 |
| 2022/12/22 | 1,823 | 1,873 | 1,810 | 1,850 | +38 | +2.1% | 34,200 |
| 2022/12/21 | 1,801 | 1,831 | 1,774 | 1,812 | -15 | -0.8% | 35,600 |
| 2022/12/20 | 1,923 | 1,923 | 1,818 | 1,827 | -96 | -5% | 53,500 |
| 2022/12/19 | 1,929 | 1,948 | 1,900 | 1,923 | -21 | -1.1% | 29,400 |
| 2022/12/16 | 1,983 | 2,000 | 1,944 | 1,944 | -49 | -2.5% | 58,000 |
| 2022/12/15 | 2,047 | 2,053 | 1,990 | 1,993 | -74 | -3.6% | 44,100 |
| 2022/12/14 | 2,037 | 2,070 | 2,005 | 2,067 | +47 | +2.3% | 48,200 |
| 2022/12/13 | 2,046 | 2,047 | 1,996 | 2,020 | -30 | -1.5% | 42,700 |
| 2022/12/12 | 2,010 | 2,057 | 1,990 | 2,050 | +33 | +1.6% | 78,300 |
| 2022/12/09 | 2,090 | 2,090 | 2,010 | 2,017 | -77 | -3.7% | 95,400 |
| 2022/12/08 | 2,108 | 2,196 | 2,026 | 2,094 | +124 | +6.3% | 561,300 |
| 2022/12/07 | 1,954 | 1,982 | 1,924 | 1,970 | +16 | +0.8% | 56,200 |
| 2022/12/06 | 1,923 | 1,977 | 1,899 | 1,954 | +17 | +0.9% | 25,800 |
| 2022/12/05 | 1,939 | 1,947 | 1,920 | 1,937 | -2 | -0.1% | 15,200 |
| 2022/12/02 | 1,953 | 1,957 | 1,902 | 1,939 | -13 | -0.7% | 27,000 |
| 2022/12/01 | 2,009 | 2,044 | 1,952 | 1,952 | -39 | -2% | 33,200 |
| 2022/11/30 | 1,971 | 2,009 | 1,935 | 1,991 | +11 | +0.6% | 36,500 |
| 2022/11/29 | 1,963 | 1,992 | 1,950 | 1,980 | +17 | +0.9% | 23,200 |
| 2022/11/28 | 1,978 | 1,990 | 1,938 | 1,963 | +6 | +0.3% | 23,800 |
| 2022/11/25 | 1,965 | 1,980 | 1,951 | 1,957 | -21 | -1.1% | 24,500 |
| 2022/11/24 | 1,929 | 1,987 | 1,924 | 1,978 | +70 | +3.7% | 47,000 |
| 2022/11/22 | 1,895 | 1,910 | 1,894 | 1,908 | +18 | +1% | 14,100 |
| 2022/11/21 | 1,876 | 1,899 | 1,870 | 1,890 | +13 | +0.7% | 16,600 |
| 2022/11/18 | 1,910 | 1,919 | 1,872 | 1,877 | -26 | -1.4% | 19,600 |
| 2022/11/17 | 1,881 | 1,904 | 1,881 | 1,903 | +19 | +1% | 7,800 |
| 2022/11/16 | 1,892 | 1,900 | 1,876 | 1,884 | +1 | +0.1% | 13,800 |
| 2022/11/15 | 1,882 | 1,895 | 1,868 | 1,883 | -9 | -0.5% | 11,100 |
| 2022/11/14 | 1,888 | 1,910 | 1,875 | 1,892 | +17 | +0.9% | 17,200 |
| 2022/11/11 | 1,873 | 1,887 | 1,843 | 1,875 | +42 | +2.3% | 27,600 |
| 2022/11/10 | 1,880 | 1,880 | 1,825 | 1,833 | -56 | -3% | 20,900 |
| 2022/11/09 | 1,879 | 1,910 | 1,879 | 1,889 | +27 | +1.5% | 35,500 |
| 2022/11/08 | 1,820 | 1,867 | 1,820 | 1,862 | +42 | +2.3% | 28,000 |
| 2022/11/07 | 1,806 | 1,824 | 1,787 | 1,820 | +53 | +3% | 22,600 |
| 2022/11/04 | 1,801 | 1,805 | 1,761 | 1,767 | -37 | -2.1% | 34,700 |
| 2022/11/02 | 1,841 | 1,841 | 1,791 | 1,804 | -37 | -2% | 31,600 |
| 2022/11/01 | 1,855 | 1,869 | 1,820 | 1,841 | -12 | -0.6% | 27,200 |
| 2022/10/31 | 1,811 | 1,875 | 1,811 | 1,853 | +43 | +2.4% | 37,300 |
| 2022/10/28 | 1,740 | 1,823 | 1,740 | 1,810 | +30 | +1.7% | 90,100 |
| 2022/10/27 | 1,814 | 1,814 | 1,773 | 1,780 | -45 | -2.5% | 26,900 |
| 2022/10/26 | 1,816 | 1,850 | 1,816 | 1,825 | +9 | +0.5% | 25,300 |
551～
600
件表示中 / 4347件
類似銘柄と比較する
現在ご覧いただいている「アイル」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 |
|---|---|---|---|---|---|---|---|---|
| アイル | 202,100円 | +9.4% | +12.6% | 2.33% | 14.92倍 | 6.61倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| カオナビ | 436,500円 | +24.5% | -64.4% | 0.00% | 208.25倍 | 21.01倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
| スマレジ | 263,400円 | +27.5% | +19.9% | 0.57% | 31.87倍 | 7.44倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ベース | 267,900円 | +13.9% | +19.8% | 4.37% | 11.46倍 | 3.74倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ＥＭシステムズ | 71,000円 | -12.5% | -39.2% | 4.93% | 26.47倍 | 2.39倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
市場注目の銘柄
チャート関連のコラム
