アイネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/06 | 2,549 | 2,549 | 2,523 | 2,525 | +476 | +23.2% | 2,127,700 |
| 2025/10/03 | 2,049 | 2,049 | 2,049 | 2,049 | +400 | +24.3% | 30,300 |
| 2025/10/02 | 1,652 | 1,666 | 1,638 | 1,649 | +1 | +0.1% | 47,800 |
| 2025/10/01 | 1,715 | 1,715 | 1,648 | 1,648 | -82 | -4.7% | 98,100 |
| 2025/09/30 | 1,763 | 1,763 | 1,704 | 1,730 | -40 | -2.3% | 85,800 |
| 2025/09/29 | 1,774 | 1,789 | 1,754 | 1,770 | -28 | -1.6% | 88,400 |
| 2025/09/26 | 1,788 | 1,799 | 1,774 | 1,798 | +9 | +0.5% | 151,700 |
| 2025/09/25 | 1,748 | 1,792 | 1,745 | 1,789 | +40 | +2.3% | 156,200 |
| 2025/09/24 | 1,758 | 1,763 | 1,741 | 1,749 | -5 | -0.3% | 99,100 |
| 2025/09/22 | 1,747 | 1,764 | 1,743 | 1,754 | +5 | +0.3% | 53,800 |
| 2025/09/19 | 1,746 | 1,765 | 1,736 | 1,749 | +23 | +1.3% | 122,700 |
| 2025/09/18 | 1,715 | 1,742 | 1,704 | 1,726 | +7 | +0.4% | 128,500 |
| 2025/09/17 | 1,752 | 1,752 | 1,712 | 1,719 | -42 | -2.4% | 120,700 |
| 2025/09/16 | 1,769 | 1,777 | 1,747 | 1,761 | -12 | -0.7% | 170,600 |
| 2025/09/12 | 1,803 | 1,817 | 1,760 | 1,773 | +10 | +0.6% | 218,400 |
| 2025/09/11 | 1,714 | 1,763 | 1,710 | 1,763 | +46 | +2.7% | 151,100 |
| 2025/09/10 | 1,716 | 1,724 | 1,712 | 1,717 | -3 | -0.2% | 72,300 |
| 2025/09/09 | 1,725 | 1,736 | 1,714 | 1,720 | -1 | -0.1% | 82,400 |
| 2025/09/08 | 1,733 | 1,735 | 1,717 | 1,721 | -4 | -0.2% | 55,700 |
| 2025/09/05 | 1,727 | 1,738 | 1,710 | 1,725 | ±0 | ±0% | 38,600 |
| 2025/09/04 | 1,734 | 1,734 | 1,713 | 1,725 | -11 | -0.6% | 66,200 |
| 2025/09/03 | 1,751 | 1,758 | 1,736 | 1,736 | -18 | -1% | 79,900 |
| 2025/09/02 | 1,752 | 1,763 | 1,747 | 1,754 | +8 | +0.5% | 48,200 |
| 2025/09/01 | 1,754 | 1,769 | 1,742 | 1,746 | -24 | -1.4% | 62,600 |
| 2025/08/29 | 1,770 | 1,780 | 1,754 | 1,770 | -3 | -0.2% | 80,600 |
| 2025/08/28 | 1,790 | 1,790 | 1,755 | 1,773 | -28 | -1.6% | 98,300 |
| 2025/08/27 | 1,817 | 1,817 | 1,790 | 1,801 | -16 | -0.9% | 51,200 |
| 2025/08/26 | 1,793 | 1,828 | 1,793 | 1,817 | +17 | +0.9% | 94,800 |
| 2025/08/25 | 1,795 | 1,805 | 1,781 | 1,800 | +4 | +0.2% | 72,800 |
| 2025/08/22 | 1,796 | 1,807 | 1,784 | 1,796 | +1 | +0.1% | 49,900 |
| 2025/08/21 | 1,806 | 1,809 | 1,793 | 1,795 | -8 | -0.4% | 33,000 |
| 2025/08/20 | 1,825 | 1,841 | 1,803 | 1,803 | -24 | -1.3% | 37,400 |
| 2025/08/19 | 1,815 | 1,842 | 1,799 | 1,827 | +7 | +0.4% | 51,700 |
| 2025/08/18 | 1,820 | 1,840 | 1,811 | 1,820 | +2 | +0.1% | 48,400 |
| 2025/08/15 | 1,877 | 1,877 | 1,816 | 1,818 | -59 | -3.1% | 57,700 |
| 2025/08/14 | 1,882 | 1,888 | 1,862 | 1,877 | -27 | -1.4% | 27,600 |
| 2025/08/13 | 1,899 | 1,913 | 1,893 | 1,904 | ±0 | ±0% | 23,400 |
| 2025/08/12 | 1,929 | 1,929 | 1,886 | 1,904 | -23 | -1.2% | 34,700 |
| 2025/08/08 | 1,922 | 1,949 | 1,920 | 1,927 | +5 | +0.3% | 16,000 |
| 2025/08/07 | 1,933 | 1,933 | 1,908 | 1,922 | -16 | -0.8% | 12,300 |
| 2025/08/06 | 1,938 | 1,955 | 1,933 | 1,938 | ±0 | ±0% | 12,300 |
| 2025/08/05 | 1,937 | 1,949 | 1,926 | 1,938 | +11 | +0.6% | 9,400 |
| 2025/08/04 | 1,942 | 1,975 | 1,920 | 1,927 | -55 | -2.8% | 23,000 |
| 2025/08/01 | 2,000 | 2,049 | 1,958 | 1,982 | ±0 | ±0% | 43,200 |
| 2025/07/31 | 1,941 | 1,993 | 1,928 | 1,982 | +38 | +2% | 28,700 |
| 2025/07/30 | 1,947 | 1,975 | 1,935 | 1,944 | -3 | -0.2% | 35,600 |
| 2025/07/29 | 1,917 | 1,947 | 1,910 | 1,947 | +21 | +1.1% | 14,100 |
| 2025/07/28 | 1,926 | 1,958 | 1,924 | 1,926 | +17 | +0.9% | 27,900 |
| 2025/07/25 | 1,923 | 1,925 | 1,901 | 1,909 | -17 | -0.9% | 18,300 |
| 2025/07/24 | 1,904 | 1,943 | 1,893 | 1,926 | +27 | +1.4% | 22,000 |
1～
50
件表示中 / 6875件
類似銘柄と比較する
現在ご覧いただいている「アイネット」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 |
|---|---|---|---|---|---|---|---|---|
| アイネット | 252,500円 | +8.4% | +4.4% | 1.15% | 20.82倍 | 1.99倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| アカツキ | 275,400円 | +9.9% | +41.7% | 3.99% | 11.35倍 | 0.97倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| オ ロ | 248,000円 | +15.7% | +5.7% | 2.02% | 18.41倍 | 3.92倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＮＳＷ | 257,000円 | +1.9% | -16.7% | 3.31% | 10.82倍 | 1.08倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ＩＤＨＤ | 221,000円 | +6.1% | +3.8% | 3.17% | 15.43倍 | 2.74倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
市場注目の銘柄
チャート関連のコラム
