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 |
|---|---|---|---|---|---|---|---|
| 2008/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/08 | 62.9 | 62.9 | 62.1 | 62.1 | -1.1 | -1.7% | 6,000 |
| 2008/12/05 | 63.2 | 63.2 | 63.2 | 63.2 | - | - | 1,200 |
| 2008/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/03 | 66.6 | 66.6 | 66.6 | 66.6 | -0.4 | -0.6% | 2,400 |
| 2008/12/02 | 66.7 | 67 | 66.7 | 67 | -7.6 | -10.2% | 2,400 |
| 2008/12/01 | 74.6 | 74.6 | 74.6 | 74.6 | -0.3 | -0.4% | 2,400 |
| 2008/11/28 | 75 | 75 | 74.9 | 74.9 | - | - | 14,400 |
| 2008/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/26 | 70.8 | 70.8 | 70.8 | 70.8 | -0.9 | -1.3% | 1,200 |
| 2008/11/25 | 75 | 75 | 71.7 | 71.7 | ±0 | ±0% | 24,000 |
| 2008/11/21 | 71.7 | 71.7 | 71.7 | 71.7 | ±0 | ±0% | 2,400 |
| 2008/11/20 | 74.7 | 74.7 | 71.7 | 71.7 | -2.5 | -3.4% | 4,800 |
| 2008/11/19 | 67.7 | 74.2 | 67.7 | 74.2 | +6.7 | +9.9% | 10,800 |
| 2008/11/18 | 67.5 | 67.5 | 67.5 | 67.5 | +0.3 | +0.4% | 2,400 |
| 2008/11/17 | 68.5 | 68.5 | 67.2 | 67.2 | +0.4 | +0.6% | 2,400 |
| 2008/11/14 | 74.8 | 74.8 | 66.8 | 66.8 | +0.1 | +0.1% | 4,800 |
| 2008/11/13 | 66.7 | 66.7 | 66.7 | 66.7 | -1.6 | -2.3% | 2,400 |
| 2008/11/12 | 68.7 | 68.7 | 68.3 | 68.3 | - | - | 2,400 |
| 2008/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/07 | 68.5 | 68.5 | 67.7 | 68.3 | - | - | 10,800 |
| 2008/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/05 | 74.2 | 74.2 | 74.2 | 74.2 | +5.9 | +8.6% | 1,200 |
| 2008/11/04 | 75 | 75 | 68.3 | 68.3 | -6.7 | -8.9% | 2,400 |
| 2008/10/31 | 75 | 75 | 75 | 75 | - | - | 13,200 |
| 2008/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/29 | 66.7 | 66.7 | 66.7 | 66.7 | -3.3 | -4.7% | 3,600 |
| 2008/10/28 | 69.2 | 70 | 69.2 | 70 | -5 | -6.7% | 4,800 |
| 2008/10/27 | 72.5 | 75 | 72.5 | 75 | +2.5 | +3.4% | 2,400 |
| 2008/10/24 | 75 | 75 | 72.5 | 72.5 | +3.3 | +4.8% | 20,400 |
| 2008/10/23 | 66.7 | 70 | 65 | 69.2 | +1.7 | +2.5% | 19,200 |
| 2008/10/22 | 65.3 | 67.5 | 65.3 | 67.5 | -0.8 | -1.2% | 12,000 |
| 2008/10/21 | 64.2 | 68.3 | 64.2 | 68.3 | +4.1 | +6.4% | 6,000 |
| 2008/10/20 | 62.9 | 64.2 | 62.9 | 64.2 | +1.3 | +2.1% | 3,600 |
| 2008/10/17 | 61.2 | 62.9 | 61.2 | 62.9 | ±0 | ±0% | 2,400 |
| 2008/10/16 | 62.9 | 62.9 | 62.9 | 62.9 | +3.7 | +6.3% | 1,200 |
| 2008/10/15 | 58.3 | 59.2 | 58.3 | 59.2 | +4.1 | +7.4% | 4,800 |
| 2008/10/14 | 52.5 | 55.1 | 52.5 | 55.1 | +3 | +5.8% | 8,400 |
| 2008/10/10 | 53.7 | 53.7 | 52.1 | 52.1 | -4.1 | -7.3% | 3,600 |
| 2008/10/09 | 56.7 | 56.7 | 53 | 56.2 | -0.9 | -1.6% | 8,400 |
| 2008/10/08 | 59.6 | 59.6 | 57.1 | 57.1 | -8.3 | -12.7% | 8,400 |
| 2008/10/07 | 65.4 | 65.5 | 65.4 | 65.4 | -8.3 | -11.3% | 12,000 |
| 2008/10/06 | 73.7 | 73.7 | 73.7 | 73.7 | -8.4 | -10.2% | 10,800 |
| 2008/10/03 | 82.1 | 82.1 | 82.1 | 82.1 | -3.7 | -4.3% | 4,800 |
| 2008/10/02 | 91.7 | 91.7 | 85.8 | 85.8 | - | - | 4,800 |
| 2008/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/30 | 100.4 | 100.4 | 97.2 | 97.2 | - | - | 3,600 |
| 2008/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/26 | 106.7 | 106.7 | 98.7 | 98.7 | -8 | -7.5% | 3,600 |
4001～
4050
件表示中 / 4355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 | 223,400円 | +9.4% | +12.6% | 2.10% | 16.49倍 | 7.31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 |
| スマレジ | 290,600円 | +27.5% | +19.9% | 0.52% | 35.16倍 | 8.21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 | 166,800円 | +16.3% | +12.8% | 1.08% | 28.31倍 | 8.00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 |
| ソフトクリエＨＤ | 197,900円 | +7.5% | +6.1% | 2.78% | 14.29倍 | 2.51倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ベース | 288,100円 | +13.9% | +19.8% | 4.06% | 12.33倍 | 4.02倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
市場注目の銘柄
チャート関連のコラム
