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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,281.5 | 1,312.5 | 1,250.5 | 1,251 | -30.5 | -2.4% | 194,400 |
| 2014/03/10 | 1,301 | 1,349.5 | 1,265 | 1,281.5 | -144.5 | -10.1% | 381,400 |
| 2014/03/07 | 1,334.5 | 1,445 | 1,313 | 1,426 | +141.5 | +11% | 366,000 |
| 2014/03/06 | 1,300 | 1,319.5 | 1,275 | 1,284.5 | -25.5 | -1.9% | 116,200 |
| 2014/03/05 | 1,300 | 1,314.5 | 1,272 | 1,310 | +56 | +4.5% | 133,200 |
| 2014/03/04 | 1,235 | 1,290 | 1,185 | 1,254 | +0.5 | ±0% | 190,400 |
| 2014/03/03 | 1,225 | 1,287.5 | 1,150 | 1,253.5 | +16 | +1.3% | 179,800 |
| 2014/02/28 | 1,300.5 | 1,324.5 | 1,213.5 | 1,237.5 | -72.5 | -5.5% | 172,400 |
| 2014/02/27 | 1,417.5 | 1,420.5 | 1,290 | 1,310 | -182.5 | -12.2% | 540,800 |
| 2014/02/26 | 1,492.5 | 1,492.5 | 1,492.5 | 1,492.5 | +250 | +20.1% | 232,400 |
| 2014/02/25 | 1,246.5 | 1,277.5 | 1,235 | 1,242.5 | -3.5 | -0.3% | 80,200 |
| 2014/02/24 | 1,228.5 | 1,269.5 | 1,225.5 | 1,246 | +18.5 | +1.5% | 60,800 |
| 2014/02/21 | 1,175 | 1,290 | 1,174.5 | 1,227.5 | +67.5 | +5.8% | 108,400 |
| 2014/02/20 | 1,235 | 1,244 | 1,130.5 | 1,160 | -90 | -7.2% | 91,000 |
| 2014/02/19 | 1,145.5 | 1,257 | 1,145.5 | 1,250 | +79.5 | +6.8% | 89,000 |
| 2014/02/18 | 1,095.5 | 1,200 | 1,076.5 | 1,170.5 | +50 | +4.5% | 74,000 |
| 2014/02/17 | 1,172.5 | 1,172.5 | 1,100 | 1,120.5 | -29.5 | -2.6% | 76,400 |
| 2014/02/14 | 1,312.5 | 1,312.5 | 1,140.5 | 1,150 | -137.5 | -10.7% | 281,800 |
| 2014/02/13 | 1,329 | 1,393 | 1,255 | 1,287.5 | -116.5 | -8.3% | 679,800 |
| 2014/02/12 | 1,379 | 1,404 | 1,283.5 | 1,404 | +250 | +21.7% | 467,400 |
| 2014/02/10 | 1,068.5 | 1,154 | 1,041.5 | 1,154 | +200 | +21% | 289,800 |
| 2014/02/07 | 975.5 | 1,039 | 915 | 954 | -46.5 | -4.6% | 281,400 |
| 2014/02/06 | 860 | 1,042.5 | 851.5 | 1,000.5 | +158 | +18.8% | 363,600 |
| 2014/02/05 | 890 | 914.5 | 800.5 | 842.5 | -6.5 | -0.8% | 257,600 |
| 2014/02/04 | 930 | 930 | 794 | 849 | -141 | -14.2% | 480,800 |
| 2014/02/03 | 1,160 | 1,160 | 950 | 990 | -202.5 | -17% | 252,200 |
| 2014/01/31 | 1,255 | 1,255 | 1,160 | 1,192.5 | -20.5 | -1.7% | 67,200 |
| 2014/01/30 | 1,308 | 1,312.5 | 1,150 | 1,213 | -131 | -9.7% | 153,400 |
| 2014/01/29 | 1,361 | 1,400 | 1,305.5 | 1,344 | -21.5 | -1.6% | 105,200 |
| 2014/01/28 | 1,362 | 1,423.5 | 1,360 | 1,365.5 | -6 | -0.4% | 49,600 |
| 2014/01/27 | 1,400 | 1,425 | 1,357.5 | 1,371.5 | -104 | -7% | 113,600 |
| 2014/01/24 | 1,485 | 1,495 | 1,472.5 | 1,475.5 | -37 | -2.4% | 72,200 |
| 2014/01/23 | 1,552.5 | 1,560 | 1,505 | 1,512.5 | -42.5 | -2.7% | 86,600 |
| 2014/01/22 | 1,540 | 1,600 | 1,527.5 | 1,555 | +10 | +0.6% | 105,600 |
| 2014/01/21 | 1,500 | 1,550 | 1,491 | 1,545 | +20 | +1.3% | 77,400 |
| 2014/01/20 | 1,527.5 | 1,585 | 1,502.5 | 1,525 | +48.5 | +3.3% | 121,000 |
| 2014/01/17 | 1,478.5 | 1,510 | 1,467.5 | 1,476.5 | -21.5 | -1.4% | 51,800 |
| 2014/01/16 | 1,487.5 | 1,560 | 1,477.5 | 1,498 | +24.5 | +1.7% | 118,800 |
| 2014/01/15 | 1,525 | 1,542.5 | 1,452 | 1,473.5 | -51.5 | -3.4% | 131,400 |
| 2014/01/14 | 1,532.5 | 1,585 | 1,480 | 1,525 | -62.5 | -3.9% | 149,200 |
| 2014/01/10 | 1,532.5 | 1,655 | 1,532.5 | 1,587.5 | +114.5 | +7.8% | 335,000 |
| 2014/01/09 | 1,452.5 | 1,485 | 1,431 | 1,473 | +8 | +0.5% | 96,800 |
| 2014/01/08 | 1,428 | 1,540 | 1,420 | 1,465 | +45 | +3.2% | 130,400 |
| 2014/01/07 | 1,505 | 1,505 | 1,400 | 1,420 | -69.5 | -4.7% | 144,600 |
| 2014/01/06 | 1,520 | 1,525 | 1,482.5 | 1,489.5 | -30.5 | -2% | 87,600 |
| 2013/12/30 | 1,439 | 1,550 | 1,425 | 1,520 | +95 | +6.7% | 200,800 |
| 2013/12/27 | 1,515 | 1,550 | 1,390.5 | 1,425 | -125 | -8.1% | 233,400 |
| 2013/12/26 | 1,535 | 1,622.5 | 1,512.5 | 1,550 | -40 | -2.5% | 154,000 |
| 2013/12/25 | 1,450 | 1,645 | 1,435 | 1,590 | +160 | +11.2% | 395,000 |
| 2013/12/24 | 1,537.5 | 1,537.5 | 1,392.5 | 1,430 | +2.5 | +0.2% | 229,400 |
2801～
2850
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
