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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 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 |
| 2025/07/23 | 1,890 | 1,902 | 1,865 | 1,899 | +25 | +1.3% | 22,800 |
| 2025/07/22 | 1,879 | 1,893 | 1,868 | 1,874 | -5 | -0.3% | 9,100 |
| 2025/07/18 | 1,902 | 1,908 | 1,874 | 1,879 | -11 | -0.6% | 14,500 |
| 2025/07/17 | 1,855 | 1,907 | 1,832 | 1,890 | +36 | +1.9% | 15,200 |
| 2025/07/16 | 1,871 | 1,886 | 1,854 | 1,854 | -19 | -1% | 13,200 |
| 2025/07/15 | 1,899 | 1,899 | 1,860 | 1,873 | -20 | -1.1% | 14,800 |
| 2025/07/14 | 1,895 | 1,911 | 1,884 | 1,893 | +1 | +0.1% | 10,700 |
| 2025/07/11 | 1,875 | 1,907 | 1,870 | 1,892 | +36 | +1.9% | 19,300 |
| 2025/07/10 | 1,874 | 1,947 | 1,834 | 1,856 | -10 | -0.5% | 70,500 |
| 2025/07/09 | 1,885 | 1,890 | 1,855 | 1,866 | ±0 | ±0% | 13,300 |
| 2025/07/08 | 1,857 | 1,879 | 1,848 | 1,866 | +18 | +1% | 22,600 |
| 2025/07/07 | 1,879 | 1,887 | 1,848 | 1,848 | -25 | -1.3% | 19,900 |
| 2025/07/04 | 1,890 | 1,890 | 1,860 | 1,873 | -9 | -0.5% | 17,700 |
| 2025/07/03 | 1,863 | 1,923 | 1,863 | 1,882 | +15 | +0.8% | 19,200 |
| 2025/07/02 | 1,885 | 1,885 | 1,842 | 1,867 | -22 | -1.2% | 16,300 |
| 2025/07/01 | 1,926 | 1,926 | 1,868 | 1,889 | -20 | -1% | 19,300 |
| 2025/06/30 | 1,927 | 1,944 | 1,909 | 1,909 | -10 | -0.5% | 20,100 |
| 2025/06/27 | 1,890 | 1,919 | 1,875 | 1,919 | +32 | +1.7% | 18,000 |
| 2025/06/26 | 1,884 | 1,894 | 1,868 | 1,887 | +22 | +1.2% | 17,400 |
| 2025/06/25 | 1,885 | 1,885 | 1,852 | 1,865 | -22 | -1.2% | 11,700 |
| 2025/06/24 | 1,889 | 1,893 | 1,866 | 1,887 | +24 | +1.3% | 15,900 |
| 2025/06/23 | 1,860 | 1,876 | 1,835 | 1,863 | -2 | -0.1% | 13,100 |
| 2025/06/20 | 1,900 | 1,907 | 1,858 | 1,865 | -53 | -2.8% | 22,200 |
| 2025/06/19 | 1,891 | 1,920 | 1,888 | 1,918 | +23 | +1.2% | 22,700 |
| 2025/06/18 | 1,857 | 1,908 | 1,857 | 1,895 | +19 | +1% | 15,800 |
| 2025/06/17 | 1,854 | 1,898 | 1,854 | 1,876 | +13 | +0.7% | 15,200 |
| 2025/06/16 | 1,853 | 1,867 | 1,846 | 1,863 | +22 | +1.2% | 9,500 |
| 2025/06/13 | 1,884 | 1,886 | 1,835 | 1,841 | -32 | -1.7% | 16,800 |
| 2025/06/12 | 1,886 | 1,892 | 1,869 | 1,873 | -5 | -0.3% | 13,900 |
| 2025/06/11 | 1,855 | 1,904 | 1,855 | 1,878 | +42 | +2.3% | 23,000 |
| 2025/06/10 | 1,838 | 1,857 | 1,817 | 1,836 | +4 | +0.2% | 20,500 |
| 2025/06/09 | 1,828 | 1,832 | 1,806 | 1,832 | +4 | +0.2% | 19,900 |
| 2025/06/06 | 1,842 | 1,848 | 1,819 | 1,828 | -18 | -1% | 10,400 |
1～
50
件表示中 / 6842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 | 182,000円 | +8.4% | +4.4% | 3.19% | 15.01倍 | 1.44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 |
| システムサポＨ | 273,000円 | +18.8% | +20.3% | 2.20% | 16.28倍 | 4.70倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| インテリＷ | 107,100円 | +11.6% | +29.1% | 3.45% | 16.59倍 | 2.96倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| ブレインＰ | 126,200円 | +14.7% | +7.7% | 0.63% | 22.92倍 | 4.57倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| 東 名 | 186,900円 | +25.4% | +21.1% | 1.02% | 13.97倍 | 3.22倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
市場注目の銘柄
チャート関連のコラム
