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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,159 | 1,165 | 1,139 | 1,148.5 | -32 | -2.7% | 42,800 |
| 2018/07/13 | 1,210.5 | 1,220.5 | 1,179.5 | 1,180.5 | -26.5 | -2.2% | 38,000 |
| 2018/07/12 | 1,186 | 1,224 | 1,185 | 1,207 | +3 | +0.2% | 32,200 |
| 2018/07/11 | 1,199 | 1,214 | 1,163.5 | 1,204 | -15.5 | -1.3% | 54,800 |
| 2018/07/10 | 1,225 | 1,243.5 | 1,211.5 | 1,219.5 | -3 | -0.2% | 69,000 |
| 2018/07/09 | 1,214.5 | 1,234 | 1,187.5 | 1,222.5 | +47.5 | +4% | 129,200 |
| 2018/07/06 | 1,090.5 | 1,185 | 1,087.5 | 1,175 | +80 | +7.3% | 128,600 |
| 2018/07/05 | 1,113 | 1,150 | 1,086 | 1,095 | -19.5 | -1.7% | 44,800 |
| 2018/07/04 | 1,130 | 1,130 | 1,090 | 1,114.5 | -15.5 | -1.4% | 30,000 |
| 2018/07/03 | 1,124.5 | 1,156.5 | 1,104.5 | 1,130 | +29.5 | +2.7% | 59,400 |
| 2018/07/02 | 1,145.5 | 1,145.5 | 1,100 | 1,100.5 | -58.5 | -5% | 75,400 |
| 2018/06/29 | 1,155.5 | 1,169.5 | 1,145 | 1,159 | +19 | +1.7% | 44,400 |
| 2018/06/28 | 1,140 | 1,145 | 1,086 | 1,140 | +8.5 | +0.8% | 80,200 |
| 2018/06/27 | 1,095 | 1,145 | 1,082 | 1,131.5 | +54.5 | +5.1% | 94,600 |
| 2018/06/26 | 1,025 | 1,085 | 1,017.5 | 1,077 | +40.5 | +3.9% | 54,800 |
| 2018/06/25 | 1,133 | 1,140 | 1,034 | 1,036.5 | -103.5 | -9.1% | 157,200 |
| 2018/06/22 | 1,161.5 | 1,165 | 1,102.5 | 1,140 | +41.5 | +3.8% | 204,800 |
| 2018/06/21 | 1,064 | 1,098.5 | 1,064 | 1,098.5 | +33.5 | +3.1% | 91,600 |
| 2018/06/20 | 1,004 | 1,086.5 | 1,004 | 1,065 | +65.5 | +6.6% | 130,400 |
| 2018/06/19 | 1,081.5 | 1,089.5 | 988.5 | 999.5 | -92.5 | -8.5% | 168,600 |
| 2018/06/18 | 1,081.5 | 1,092 | 1,035 | 1,092 | +27.5 | +2.6% | 153,200 |
| 2018/06/15 | 1,012.5 | 1,072 | 1,007.5 | 1,064.5 | +65.5 | +6.6% | 191,400 |
| 2018/06/14 | 1,006 | 1,044 | 982 | 999 | -18.5 | -1.8% | 275,600 |
| 2018/06/13 | 1,047.5 | 1,050 | 1,002.5 | 1,017.5 | -35 | -3.3% | 235,400 |
| 2018/06/12 | 1,093.5 | 1,122 | 1,050 | 1,052.5 | -56.5 | -5.1% | 238,400 |
| 2018/06/11 | 1,219 | 1,222.5 | 1,106 | 1,109 | -208 | -15.8% | 437,800 |
| 2018/06/08 | 1,247 | 1,317 | 1,232.5 | 1,317 | +97 | +8% | 126,800 |
| 2018/06/07 | 1,249.5 | 1,275 | 1,200 | 1,220 | +15 | +1.2% | 71,600 |
| 2018/06/06 | 1,298 | 1,298 | 1,185 | 1,205 | -104 | -7.9% | 136,000 |
| 2018/06/05 | 1,221.5 | 1,309.5 | 1,221.5 | 1,309 | +106 | +8.8% | 145,400 |
| 2018/06/04 | 1,163.5 | 1,235 | 1,163.5 | 1,203 | +39.5 | +3.4% | 78,200 |
| 2018/06/01 | 1,215 | 1,239 | 1,158.5 | 1,163.5 | -101.5 | -8% | 208,200 |
| 2018/05/31 | 1,249.5 | 1,387.5 | 1,226 | 1,265 | +27.5 | +2.2% | 406,000 |
| 2018/05/30 | 1,194.5 | 1,245 | 1,150.5 | 1,237.5 | +52 | +4.4% | 160,400 |
| 2018/05/29 | 1,195 | 1,225 | 1,143 | 1,185.5 | -4.5 | -0.4% | 190,400 |
| 2018/05/28 | 1,100 | 1,220 | 1,100 | 1,190 | +115 | +10.7% | 430,600 |
| 2018/05/25 | 1,015 | 1,088.5 | 1,000 | 1,075 | +60 | +5.9% | 177,200 |
| 2018/05/24 | 1,040 | 1,045 | 1,010.5 | 1,015 | -25 | -2.4% | 67,000 |
| 2018/05/23 | 968.5 | 1,040 | 967 | 1,040 | +74 | +7.7% | 177,600 |
| 2018/05/22 | 987 | 992 | 958.5 | 966 | -18 | -1.8% | 47,800 |
| 2018/05/21 | 981.5 | 995 | 977 | 984 | +7 | +0.7% | 32,000 |
| 2018/05/18 | 945.5 | 985.5 | 940 | 977 | +20.5 | +2.1% | 39,600 |
| 2018/05/17 | 965.5 | 978.5 | 950 | 956.5 | -14.5 | -1.5% | 22,800 |
| 2018/05/16 | 916.5 | 1,000 | 903 | 971 | +54.5 | +5.9% | 129,400 |
| 2018/05/15 | 945 | 945 | 912.5 | 916.5 | -26 | -2.8% | 22,600 |
| 2018/05/14 | 947 | 950.5 | 931 | 942.5 | +14 | +1.5% | 12,600 |
| 2018/05/11 | 945 | 945 | 925 | 928.5 | -24.5 | -2.6% | 22,400 |
| 2018/05/10 | 940.5 | 953 | 940 | 953 | -4.5 | -0.5% | 4,800 |
| 2018/05/09 | 967 | 967 | 926 | 957.5 | -4.5 | -0.5% | 20,800 |
| 2018/05/08 | 952.5 | 962 | 942.5 | 962 | +5.5 | +0.6% | 22,800 |
1701～
1750
件表示中 / 4407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 | 271,700円 | +9.4% | +12.6% | 1.73% | 20.61倍 | 9.13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 |
| ＳＲＡＨＤ | 454,500円 | +3.7% | +0.3% | 3.96% | 11.72倍 | 1.86倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| クレスコ | 160,500円 | +8.9% | +13.5% | 3.61% | 13.43倍 | 2.14倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| ラクスル | 112,600円 | +20.3% | +66.6% | 0.27% | 24.12倍 | 4.18倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| コロプラ | 50,800円 | +7.8% | - | 3.94% | 130.59倍 | 0.95倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
市場注目の銘柄
チャート関連のコラム
