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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,647 | 1,661 | 1,640 | 1,648 | ±0 | ±0% | 11,700 |
| 2024/11/20 | 1,659 | 1,668 | 1,633 | 1,648 | -2 | -0.1% | 15,900 |
| 2024/11/19 | 1,637 | 1,655 | 1,633 | 1,650 | +17 | +1% | 14,400 |
| 2024/11/18 | 1,621 | 1,644 | 1,620 | 1,633 | +11 | +0.7% | 15,300 |
| 2024/11/15 | 1,624 | 1,644 | 1,622 | 1,622 | +2 | +0.1% | 18,700 |
| 2024/11/14 | 1,643 | 1,645 | 1,615 | 1,620 | -22 | -1.3% | 42,100 |
| 2024/11/13 | 1,655 | 1,674 | 1,642 | 1,642 | -13 | -0.8% | 22,200 |
| 2024/11/12 | 1,664 | 1,680 | 1,649 | 1,655 | +2 | +0.1% | 35,100 |
| 2024/11/11 | 1,653 | 1,660 | 1,645 | 1,653 | +1 | +0.1% | 18,900 |
| 2024/11/08 | 1,659 | 1,667 | 1,641 | 1,652 | +3 | +0.2% | 26,300 |
| 2024/11/07 | 1,627 | 1,657 | 1,618 | 1,649 | +19 | +1.2% | 32,800 |
| 2024/11/06 | 1,601 | 1,642 | 1,586 | 1,630 | +24 | +1.5% | 33,200 |
| 2024/11/05 | 1,581 | 1,610 | 1,569 | 1,606 | +33 | +2.1% | 29,100 |
| 2024/11/01 | 1,573 | 1,640 | 1,567 | 1,573 | +21 | +1.4% | 55,500 |
| 2024/10/31 | 1,544 | 1,574 | 1,536 | 1,552 | +7 | +0.5% | 24,900 |
| 2024/10/30 | 1,568 | 1,575 | 1,545 | 1,545 | -23 | -1.5% | 38,500 |
| 2024/10/29 | 1,568 | 1,569 | 1,539 | 1,568 | +17 | +1.1% | 18,500 |
| 2024/10/28 | 1,500 | 1,551 | 1,495 | 1,551 | +51 | +3.4% | 13,400 |
| 2024/10/25 | 1,520 | 1,525 | 1,480 | 1,500 | -14 | -0.9% | 28,900 |
| 2024/10/24 | 1,499 | 1,514 | 1,481 | 1,514 | +1 | +0.1% | 19,600 |
| 2024/10/23 | 1,532 | 1,540 | 1,510 | 1,513 | -16 | -1% | 27,800 |
| 2024/10/22 | 1,564 | 1,581 | 1,529 | 1,529 | -39 | -2.5% | 21,500 |
| 2024/10/21 | 1,544 | 1,573 | 1,544 | 1,568 | +25 | +1.6% | 16,700 |
| 2024/10/18 | 1,544 | 1,556 | 1,543 | 1,543 | +7 | +0.5% | 11,900 |
| 2024/10/17 | 1,546 | 1,551 | 1,534 | 1,536 | -6 | -0.4% | 13,100 |
| 2024/10/16 | 1,548 | 1,568 | 1,541 | 1,542 | -28 | -1.8% | 14,200 |
| 2024/10/15 | 1,559 | 1,575 | 1,551 | 1,570 | +14 | +0.9% | 17,000 |
| 2024/10/11 | 1,561 | 1,571 | 1,552 | 1,556 | -5 | -0.3% | 9,600 |
| 2024/10/10 | 1,567 | 1,574 | 1,550 | 1,561 | -6 | -0.4% | 14,400 |
| 2024/10/09 | 1,581 | 1,586 | 1,560 | 1,567 | +2 | +0.1% | 16,400 |
| 2024/10/08 | 1,590 | 1,590 | 1,555 | 1,565 | -33 | -2.1% | 17,600 |
| 2024/10/07 | 1,605 | 1,610 | 1,594 | 1,598 | +12 | +0.8% | 18,600 |
| 2024/10/04 | 1,615 | 1,615 | 1,582 | 1,586 | -28 | -1.7% | 25,500 |
| 2024/10/03 | 1,610 | 1,630 | 1,596 | 1,614 | +36 | +2.3% | 28,000 |
| 2024/10/02 | 1,581 | 1,614 | 1,571 | 1,578 | -12 | -0.8% | 38,200 |
| 2024/10/01 | 1,545 | 1,603 | 1,544 | 1,590 | +45 | +2.9% | 29,900 |
| 2024/09/30 | 1,543 | 1,580 | 1,527 | 1,545 | -38 | -2.4% | 64,200 |
| 2024/09/27 | 1,559 | 1,591 | 1,555 | 1,583 | +2 | +0.1% | 73,100 |
| 2024/09/26 | 1,567 | 1,581 | 1,550 | 1,581 | +29 | +1.9% | 147,100 |
| 2024/09/25 | 1,552 | 1,571 | 1,537 | 1,552 | ±0 | ±0% | 61,000 |
| 2024/09/24 | 1,572 | 1,572 | 1,546 | 1,552 | +4 | +0.3% | 65,600 |
| 2024/09/20 | 1,570 | 1,575 | 1,546 | 1,548 | +11 | +0.7% | 62,900 |
| 2024/09/19 | 1,531 | 1,550 | 1,509 | 1,537 | +22 | +1.5% | 82,600 |
| 2024/09/18 | 1,530 | 1,532 | 1,495 | 1,515 | ±0 | ±0% | 36,500 |
| 2024/09/17 | 1,538 | 1,550 | 1,487 | 1,515 | -12 | -0.8% | 53,000 |
| 2024/09/13 | 1,542 | 1,558 | 1,515 | 1,527 | -9 | -0.6% | 53,100 |
| 2024/09/12 | 1,520 | 1,549 | 1,499 | 1,536 | +43 | +2.9% | 76,000 |
| 2024/09/11 | 1,505 | 1,517 | 1,478 | 1,493 | -23 | -1.5% | 37,400 |
| 2024/09/10 | 1,535 | 1,539 | 1,514 | 1,516 | -11 | -0.7% | 28,900 |
| 2024/09/09 | 1,502 | 1,527 | 1,489 | 1,527 | -15 | -1% | 50,400 |
1～
50
件表示中 / 6663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 | 164,800円 | +7.0% | +9.9% | 3.40% | 9.58倍 | 1.36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 |
| 電算シスＨＤ | 250,000円 | +2.7% | -38.5% | 2.40% | 18.89倍 | 1.23倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| ネオジャパン | 191,100円 | +6.4% | +17.7% | 1.47% | 24.35倍 | 4.70倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。システム開発・保守も行う |
| アルファポリス | 274,600円 | +12.3% | +10.6% | 1.20% | 17.05倍 | 2.10倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| 太田昭 | 204,400円 | +14.2% | -86.4% | 3.82% | 10.15倍 | 0.80倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
市場注目の銘柄
チャート関連のコラム
