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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,796 | 1,819 | 1,777 | 1,777 | -10 | -0.6% | 21,100 |
| 2022/08/18 | 1,780 | 1,795 | 1,734 | 1,787 | +7 | +0.4% | 23,200 |
| 2022/08/17 | 1,791 | 1,812 | 1,756 | 1,780 | -8 | -0.4% | 43,600 |
| 2022/08/16 | 1,793 | 1,800 | 1,784 | 1,788 | +2 | +0.1% | 20,400 |
| 2022/08/15 | 1,761 | 1,790 | 1,755 | 1,786 | +25 | +1.4% | 32,500 |
| 2022/08/12 | 1,745 | 1,770 | 1,742 | 1,761 | +23 | +1.3% | 33,500 |
| 2022/08/10 | 1,715 | 1,743 | 1,685 | 1,738 | +23 | +1.3% | 22,500 |
| 2022/08/09 | 1,703 | 1,733 | 1,689 | 1,715 | +10 | +0.6% | 32,700 |
| 2022/08/08 | 1,703 | 1,735 | 1,678 | 1,705 | -5 | -0.3% | 49,200 |
| 2022/08/05 | 1,703 | 1,720 | 1,690 | 1,710 | +1 | +0.1% | 22,300 |
| 2022/08/04 | 1,683 | 1,724 | 1,675 | 1,709 | +46 | +2.8% | 35,800 |
| 2022/08/03 | 1,650 | 1,666 | 1,645 | 1,663 | +13 | +0.8% | 26,500 |
| 2022/08/02 | 1,699 | 1,699 | 1,644 | 1,650 | -40 | -2.4% | 20,200 |
| 2022/08/01 | 1,650 | 1,700 | 1,646 | 1,690 | +42 | +2.5% | 40,900 |
| 2022/07/29 | 1,650 | 1,670 | 1,646 | 1,648 | -4 | -0.2% | 27,000 |
| 2022/07/28 | 1,717 | 1,738 | 1,647 | 1,652 | -46 | -2.7% | 49,200 |
| 2022/07/27 | 1,585 | 1,698 | 1,580 | 1,698 | +113 | +7.1% | 69,900 |
| 2022/07/26 | 1,603 | 1,603 | 1,578 | 1,585 | -21 | -1.3% | 10,700 |
| 2022/07/25 | 1,669 | 1,669 | 1,595 | 1,606 | -37 | -2.3% | 19,300 |
| 2022/07/22 | 1,611 | 1,650 | 1,606 | 1,643 | +27 | +1.7% | 28,400 |
| 2022/07/21 | 1,623 | 1,633 | 1,608 | 1,616 | -9 | -0.6% | 19,100 |
| 2022/07/20 | 1,679 | 1,679 | 1,624 | 1,625 | -25 | -1.5% | 27,800 |
| 2022/07/19 | 1,650 | 1,664 | 1,627 | 1,650 | +3 | +0.2% | 33,000 |
| 2022/07/15 | 1,635 | 1,679 | 1,635 | 1,647 | +52 | +3.3% | 61,700 |
| 2022/07/14 | 1,555 | 1,611 | 1,533 | 1,595 | +34 | +2.2% | 53,400 |
| 2022/07/13 | 1,530 | 1,566 | 1,519 | 1,561 | +42 | +2.8% | 27,200 |
| 2022/07/12 | 1,532 | 1,553 | 1,513 | 1,519 | -53 | -3.4% | 34,300 |
| 2022/07/11 | 1,533 | 1,581 | 1,533 | 1,572 | +39 | +2.5% | 28,500 |
| 2022/07/08 | 1,523 | 1,568 | 1,520 | 1,533 | +11 | +0.7% | 36,500 |
| 2022/07/07 | 1,530 | 1,539 | 1,508 | 1,522 | +2 | +0.1% | 20,700 |
| 2022/07/06 | 1,476 | 1,521 | 1,476 | 1,520 | +30 | +2% | 25,900 |
| 2022/07/05 | 1,491 | 1,509 | 1,459 | 1,490 | -1 | -0.1% | 29,300 |
| 2022/07/04 | 1,511 | 1,519 | 1,487 | 1,491 | +10 | +0.7% | 19,100 |
| 2022/07/01 | 1,512 | 1,543 | 1,460 | 1,481 | -69 | -4.5% | 39,300 |
| 2022/06/30 | 1,539 | 1,583 | 1,529 | 1,550 | +62 | +4.2% | 44,900 |
| 2022/06/29 | 1,575 | 1,575 | 1,488 | 1,488 | -95 | -6% | 78,800 |
| 2022/06/28 | 1,585 | 1,590 | 1,563 | 1,583 | -19 | -1.2% | 21,300 |
| 2022/06/27 | 1,601 | 1,611 | 1,573 | 1,602 | +10 | +0.6% | 20,700 |
| 2022/06/24 | 1,571 | 1,603 | 1,554 | 1,592 | +22 | +1.4% | 46,500 |
| 2022/06/23 | 1,547 | 1,577 | 1,534 | 1,570 | +40 | +2.6% | 24,200 |
| 2022/06/22 | 1,548 | 1,573 | 1,523 | 1,530 | ±0 | ±0% | 21,800 |
| 2022/06/21 | 1,457 | 1,536 | 1,457 | 1,530 | +88 | +6.1% | 33,100 |
| 2022/06/20 | 1,445 | 1,466 | 1,433 | 1,442 | +5 | +0.3% | 26,100 |
| 2022/06/17 | 1,492 | 1,492 | 1,431 | 1,437 | -25 | -1.7% | 37,800 |
| 2022/06/16 | 1,519 | 1,519 | 1,446 | 1,462 | +8 | +0.6% | 15,000 |
| 2022/06/15 | 1,502 | 1,507 | 1,434 | 1,454 | -18 | -1.2% | 21,400 |
| 2022/06/14 | 1,449 | 1,491 | 1,441 | 1,472 | -36 | -2.4% | 32,600 |
| 2022/06/13 | 1,516 | 1,548 | 1,495 | 1,508 | -41 | -2.6% | 34,200 |
| 2022/06/10 | 1,621 | 1,633 | 1,546 | 1,549 | -49 | -3.1% | 82,900 |
| 2022/06/09 | 1,412 | 1,598 | 1,388 | 1,598 | +194 | +13.8% | 241,600 |
651～
700
件表示中 / 4353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 | 218,200円 | +9.4% | +12.6% | 2.15% | 16.11倍 | 7.14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 |
| ミロク情報 | 175,600円 | +3.5% | +7.0% | 3.13% | 11.83倍 | 1.95倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| スマレジ | 284,700円 | +27.5% | +19.9% | 0.53% | 34.45倍 | 8.04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 |
| フィックスタース | 161,400円 | +16.3% | +12.8% | 1.12% | 27.40倍 | 7.74倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| マクロミル | 132,300円 | +9.4% | +24.3% | 0.00% | 16.20倍 | 1.21倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
