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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,414.5 | 1,425 | 1,380.5 | 1,385 | -29.5 | -2.1% | 58,000 |
| 2014/06/18 | 1,410 | 1,436.5 | 1,380 | 1,414.5 | -4.5 | -0.3% | 48,000 |
| 2014/06/17 | 1,415 | 1,448.5 | 1,340 | 1,419 | +5.5 | +0.4% | 75,600 |
| 2014/06/16 | 1,476.5 | 1,498.5 | 1,407.5 | 1,413.5 | -85 | -5.7% | 139,800 |
| 2014/06/13 | 1,400 | 1,550 | 1,400 | 1,498.5 | +95 | +6.8% | 314,200 |
| 2014/06/12 | 1,390 | 1,440 | 1,382 | 1,403.5 | -5.5 | -0.4% | 127,800 |
| 2014/06/11 | 1,376 | 1,445 | 1,375.5 | 1,409 | +4 | +0.3% | 162,800 |
| 2014/06/10 | 1,477.5 | 1,489.5 | 1,375.5 | 1,405 | -82.5 | -5.5% | 265,600 |
| 2014/06/09 | 1,575 | 1,575 | 1,450 | 1,487.5 | -52.5 | -3.4% | 433,200 |
| 2014/06/06 | 1,550 | 1,680 | 1,498 | 1,540 | +75 | +5.1% | 678,000 |
| 2014/06/05 | 1,470 | 1,585 | 1,408 | 1,465 | -110 | -7% | 800,800 |
| 2014/06/04 | 1,575 | 1,575 | 1,575 | 1,575 | +250 | +18.9% | 43,000 |
| 2014/06/03 | 1,217.5 | 1,325 | 1,155 | 1,325 | +150 | +12.8% | 395,200 |
| 2014/06/02 | 1,095 | 1,175 | 1,080 | 1,175 | +95.5 | +8.8% | 144,000 |
| 2014/05/30 | 1,090 | 1,094 | 1,035 | 1,079.5 | +20.5 | +1.9% | 100,000 |
| 2014/05/29 | 1,030 | 1,075 | 1,020 | 1,059 | +28.5 | +2.8% | 109,200 |
| 2014/05/28 | 1,025 | 1,045 | 1,023 | 1,030.5 | +9.5 | +0.9% | 45,000 |
| 2014/05/27 | 1,068 | 1,068 | 1,011 | 1,021 | -29 | -2.8% | 36,800 |
| 2014/05/26 | 1,005 | 1,070 | 995 | 1,050 | +52 | +5.2% | 78,000 |
| 2014/05/23 | 1,015 | 1,020 | 985 | 998 | +3 | +0.3% | 35,000 |
| 2014/05/22 | 969 | 1,005.5 | 950.5 | 995 | +27.5 | +2.8% | 28,000 |
| 2014/05/21 | 951 | 967.5 | 910.5 | 967.5 | +5.5 | +0.6% | 32,000 |
| 2014/05/20 | 975 | 1,010 | 955 | 962 | -38 | -3.8% | 40,600 |
| 2014/05/19 | 1,021.5 | 1,064.5 | 990 | 1,000 | -30 | -2.9% | 36,000 |
| 2014/05/16 | 1,039.5 | 1,039.5 | 979 | 1,030 | -9.5 | -0.9% | 44,400 |
| 2014/05/15 | 1,015 | 1,040 | 990 | 1,039.5 | -3.5 | -0.3% | 36,400 |
| 2014/05/14 | 1,075.5 | 1,075.5 | 1,033.5 | 1,043 | -7.5 | -0.7% | 34,600 |
| 2014/05/13 | 1,080 | 1,085 | 1,038.5 | 1,050.5 | -39.5 | -3.6% | 50,200 |
| 2014/05/12 | 1,090 | 1,148 | 1,069.5 | 1,090 | -15 | -1.4% | 57,200 |
| 2014/05/09 | 1,101.5 | 1,125 | 1,061 | 1,105 | -21.5 | -1.9% | 47,800 |
| 2014/05/08 | 1,088.5 | 1,178 | 1,051 | 1,126.5 | +26.5 | +2.4% | 149,000 |
| 2014/05/07 | 1,053 | 1,111 | 1,038 | 1,100 | +21 | +1.9% | 78,000 |
| 2014/05/02 | 1,071 | 1,079 | 1,027 | 1,079 | +56.5 | +5.5% | 47,400 |
| 2014/05/01 | 1,000 | 1,024 | 975.5 | 1,022.5 | +45 | +4.6% | 17,000 |
| 2014/04/30 | 982 | 997.5 | 975 | 977.5 | -5 | -0.5% | 28,600 |
| 2014/04/28 | 1,018.5 | 1,018.5 | 962 | 982.5 | -16 | -1.6% | 72,000 |
| 2014/04/25 | 950 | 1,027.5 | 950 | 998.5 | +43.5 | +4.6% | 56,600 |
| 2014/04/24 | 954 | 980 | 939 | 955 | -10 | -1% | 36,000 |
| 2014/04/23 | 1,006 | 1,021.5 | 961.5 | 965 | -37 | -3.7% | 46,600 |
| 2014/04/22 | 1,051 | 1,070 | 1,002 | 1,002 | -54.5 | -5.2% | 59,800 |
| 2014/04/21 | 1,086 | 1,086 | 1,041.5 | 1,056.5 | -29.5 | -2.7% | 97,800 |
| 2014/04/18 | 1,000 | 1,086 | 979 | 1,086 | +102 | +10.4% | 107,000 |
| 2014/04/17 | 1,000.5 | 1,025 | 970 | 984 | +20.5 | +2.1% | 58,800 |
| 2014/04/16 | 886.5 | 998 | 880 | 963.5 | +76 | +8.6% | 101,400 |
| 2014/04/15 | 902.5 | 922 | 885.5 | 887.5 | -2.5 | -0.3% | 25,000 |
| 2014/04/14 | 889 | 918.5 | 867.5 | 890 | -19 | -2.1% | 32,400 |
| 2014/04/11 | 906 | 940 | 901 | 909 | -40.5 | -4.3% | 68,000 |
| 2014/04/10 | 951.5 | 1,010 | 925 | 949.5 | +19.5 | +2.1% | 65,800 |
| 2014/04/09 | 922 | 939.5 | 915 | 930 | -11 | -1.2% | 32,600 |
| 2014/04/08 | 960 | 969.5 | 941 | 941 | -35 | -3.6% | 76,000 |
2551～
2600
件表示中 / 4258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 | 318,000円 | +9.4% | +12.6% | 1.48% | 24.44倍 | 8.22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 |
| アバントＧ | 212,000円 | +17.9% | +18.9% | 1.18% | 23.06倍 | 5.81倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| ボードルア | 498,000円 | +55.5% | - | 0.00% | 48.53倍 | 12.74倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| シーイーシー | 211,000円 | +6.4% | -1.7% | 2.61% | 15.93倍 | 1.65倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| グリー | 42,600円 | +3.6% | -8.7% | 3.87% | 16.20倍 | 0.77倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
市場注目の銘柄
チャート関連のコラム
