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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,200 | 1,200 | 1,176 | 1,176 | -3.5 | -0.3% | 18,600 |
| 2014/08/04 | 1,194 | 1,197 | 1,176.5 | 1,179.5 | +4 | +0.3% | 27,400 |
| 2014/08/01 | 1,180 | 1,190.5 | 1,164.5 | 1,175.5 | -15 | -1.3% | 25,200 |
| 2014/07/31 | 1,210 | 1,225 | 1,190.5 | 1,190.5 | -9.5 | -0.8% | 35,400 |
| 2014/07/30 | 1,202.5 | 1,224.5 | 1,200 | 1,200 | -2.5 | -0.2% | 20,200 |
| 2014/07/29 | 1,195 | 1,210 | 1,187.5 | 1,202.5 | +1.5 | +0.1% | 34,200 |
| 2014/07/28 | 1,244 | 1,244 | 1,201 | 1,201 | -0.5 | ±0% | 31,600 |
| 2014/07/25 | 1,196.5 | 1,214 | 1,190.5 | 1,201.5 | +5.5 | +0.5% | 18,400 |
| 2014/07/24 | 1,215.5 | 1,227.5 | 1,196 | 1,196 | -30.5 | -2.5% | 23,200 |
| 2014/07/23 | 1,233 | 1,252.5 | 1,218 | 1,226.5 | +8 | +0.7% | 42,000 |
| 2014/07/22 | 1,190 | 1,229.5 | 1,180 | 1,218.5 | +24 | +2% | 22,800 |
| 2014/07/18 | 1,160 | 1,205 | 1,156 | 1,194.5 | -23.5 | -1.9% | 38,800 |
| 2014/07/17 | 1,245 | 1,247.5 | 1,201 | 1,218 | -36.5 | -2.9% | 53,800 |
| 2014/07/16 | 1,235 | 1,325 | 1,235 | 1,254.5 | +39.5 | +3.3% | 105,600 |
| 2014/07/15 | 1,184 | 1,234 | 1,184 | 1,215 | +27.5 | +2.3% | 60,200 |
| 2014/07/14 | 1,217.5 | 1,219.5 | 1,176 | 1,187.5 | +20 | +1.7% | 35,200 |
| 2014/07/11 | 1,192.5 | 1,194 | 1,147.5 | 1,167.5 | -41.5 | -3.4% | 98,800 |
| 2014/07/10 | 1,238 | 1,259.5 | 1,205.5 | 1,209 | -54 | -4.3% | 97,200 |
| 2014/07/09 | 1,300 | 1,300 | 1,260 | 1,263 | -38.5 | -3% | 40,800 |
| 2014/07/08 | 1,275.5 | 1,315 | 1,255.5 | 1,301.5 | +14.5 | +1.1% | 42,000 |
| 2014/07/07 | 1,320 | 1,324 | 1,287 | 1,287 | -38.5 | -2.9% | 69,600 |
| 2014/07/04 | 1,360 | 1,375 | 1,325 | 1,325.5 | -13 | -1% | 33,400 |
| 2014/07/03 | 1,375 | 1,380 | 1,331 | 1,338.5 | -26.5 | -1.9% | 39,600 |
| 2014/07/02 | 1,390 | 1,394 | 1,365 | 1,365 | -1.5 | -0.1% | 40,000 |
| 2014/07/01 | 1,373 | 1,409.5 | 1,357.5 | 1,366.5 | -7 | -0.5% | 44,200 |
| 2014/06/30 | 1,275 | 1,379 | 1,275 | 1,373.5 | +58.5 | +4.4% | 69,800 |
| 2014/06/27 | 1,373.5 | 1,377 | 1,269.5 | 1,315 | -60 | -4.4% | 120,400 |
| 2014/06/26 | 1,412.5 | 1,413 | 1,375 | 1,375 | -23 | -1.6% | 55,400 |
| 2014/06/25 | 1,413.5 | 1,418.5 | 1,385 | 1,398 | -14 | -1% | 68,400 |
| 2014/06/24 | 1,428 | 1,444.5 | 1,403.5 | 1,412 | -41 | -2.8% | 81,600 |
| 2014/06/23 | 1,438.5 | 1,490 | 1,420 | 1,453 | +64.5 | +4.6% | 197,000 |
| 2014/06/20 | 1,386.5 | 1,424 | 1,385 | 1,388.5 | +3.5 | +0.3% | 49,000 |
| 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 |
2701～
2750
件表示中 / 4440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 | 281,300円 | +9.4% | +12.6% | 1.67% | 21.34倍 | 9.45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 | 468,500円 | +3.7% | +0.3% | 3.84% | 12.08倍 | 1.92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 |
| ブロドリーフ | 72,900円 | +11.4% | +166.1% | 0.69% | 65.68倍 | 2.79倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| ＴＤＣソフト | 140,200円 | +8.1% | +6.6% | 2.14% | 18.78倍 | 3.17倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| コロプラ | 53,800円 | +7.8% | - | 3.72% | 138.30倍 | 1.00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
