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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,710 | 1,724 | 1,702 | 1,724 | +32 | +1.9% | 14,100 |
| 2023/08/25 | 1,687 | 1,699 | 1,659 | 1,692 | -12 | -0.7% | 15,400 |
| 2023/08/24 | 1,687 | 1,709 | 1,681 | 1,704 | +8 | +0.5% | 16,200 |
| 2023/08/23 | 1,708 | 1,710 | 1,687 | 1,696 | -25 | -1.5% | 16,200 |
| 2023/08/22 | 1,680 | 1,724 | 1,680 | 1,721 | +46 | +2.7% | 20,500 |
| 2023/08/21 | 1,636 | 1,687 | 1,636 | 1,675 | +39 | +2.4% | 17,700 |
| 2023/08/18 | 1,650 | 1,651 | 1,627 | 1,636 | -22 | -1.3% | 14,600 |
| 2023/08/17 | 1,662 | 1,673 | 1,619 | 1,658 | -4 | -0.2% | 20,600 |
| 2023/08/16 | 1,651 | 1,671 | 1,640 | 1,662 | -6 | -0.4% | 11,500 |
| 2023/08/15 | 1,665 | 1,679 | 1,651 | 1,668 | -9 | -0.5% | 19,500 |
| 2023/08/14 | 1,693 | 1,703 | 1,677 | 1,677 | -30 | -1.8% | 13,900 |
| 2023/08/10 | 1,710 | 1,715 | 1,664 | 1,707 | -17 | -1% | 37,100 |
| 2023/08/09 | 1,724 | 1,726 | 1,707 | 1,724 | +1 | +0.1% | 16,700 |
| 2023/08/08 | 1,752 | 1,752 | 1,718 | 1,723 | -27 | -1.5% | 9,500 |
| 2023/08/07 | 1,752 | 1,753 | 1,735 | 1,750 | -3 | -0.2% | 16,900 |
| 2023/08/04 | 1,701 | 1,760 | 1,687 | 1,753 | +45 | +2.6% | 35,500 |
| 2023/08/03 | 1,716 | 1,730 | 1,704 | 1,708 | -24 | -1.4% | 26,000 |
| 2023/08/02 | 1,745 | 1,745 | 1,728 | 1,732 | -25 | -1.4% | 22,000 |
| 2023/08/01 | 1,701 | 1,769 | 1,700 | 1,757 | +87 | +5.2% | 64,100 |
| 2023/07/31 | 1,648 | 1,710 | 1,638 | 1,670 | +35 | +2.1% | 62,800 |
| 2023/07/28 | 1,617 | 1,635 | 1,603 | 1,635 | +16 | +1% | 24,000 |
| 2023/07/27 | 1,631 | 1,632 | 1,614 | 1,619 | -18 | -1.1% | 12,700 |
| 2023/07/26 | 1,625 | 1,640 | 1,620 | 1,637 | +13 | +0.8% | 9,700 |
| 2023/07/25 | 1,615 | 1,625 | 1,610 | 1,624 | +9 | +0.6% | 16,200 |
| 2023/07/24 | 1,639 | 1,642 | 1,610 | 1,615 | -15 | -0.9% | 20,100 |
| 2023/07/21 | 1,637 | 1,650 | 1,629 | 1,630 | -8 | -0.5% | 17,700 |
| 2023/07/20 | 1,680 | 1,680 | 1,637 | 1,638 | -45 | -2.7% | 20,300 |
| 2023/07/19 | 1,641 | 1,683 | 1,641 | 1,683 | +42 | +2.6% | 26,900 |
| 2023/07/18 | 1,645 | 1,653 | 1,639 | 1,641 | +1 | +0.1% | 16,300 |
| 2023/07/14 | 1,650 | 1,658 | 1,629 | 1,640 | -5 | -0.3% | 38,400 |
| 2023/07/13 | 1,624 | 1,649 | 1,620 | 1,645 | +11 | +0.7% | 17,700 |
| 2023/07/12 | 1,641 | 1,645 | 1,629 | 1,634 | -7 | -0.4% | 27,000 |
| 2023/07/11 | 1,642 | 1,650 | 1,638 | 1,641 | +1 | +0.1% | 13,100 |
| 2023/07/10 | 1,643 | 1,671 | 1,635 | 1,640 | ±0 | ±0% | 23,500 |
| 2023/07/07 | 1,640 | 1,652 | 1,618 | 1,640 | -9 | -0.5% | 41,400 |
| 2023/07/06 | 1,644 | 1,652 | 1,628 | 1,649 | ±0 | ±0% | 27,500 |
| 2023/07/05 | 1,645 | 1,655 | 1,638 | 1,649 | ±0 | ±0% | 18,700 |
| 2023/07/04 | 1,670 | 1,690 | 1,648 | 1,649 | -22 | -1.3% | 20,100 |
| 2023/07/03 | 1,669 | 1,673 | 1,655 | 1,671 | +22 | +1.3% | 19,700 |
| 2023/06/30 | 1,669 | 1,685 | 1,641 | 1,649 | -5 | -0.3% | 23,200 |
| 2023/06/29 | 1,643 | 1,670 | 1,637 | 1,654 | +13 | +0.8% | 22,700 |
| 2023/06/28 | 1,629 | 1,654 | 1,629 | 1,641 | +14 | +0.9% | 28,100 |
| 2023/06/27 | 1,640 | 1,644 | 1,625 | 1,627 | +1 | +0.1% | 27,300 |
| 2023/06/26 | 1,647 | 1,651 | 1,626 | 1,626 | -21 | -1.3% | 37,600 |
| 2023/06/23 | 1,629 | 1,661 | 1,617 | 1,647 | +30 | +1.9% | 54,200 |
| 2023/06/22 | 1,613 | 1,640 | 1,600 | 1,617 | +6 | +0.4% | 29,700 |
| 2023/06/21 | 1,634 | 1,652 | 1,595 | 1,611 | -23 | -1.4% | 55,000 |
| 2023/06/20 | 1,637 | 1,637 | 1,604 | 1,634 | -3 | -0.2% | 27,300 |
| 2023/06/19 | 1,595 | 1,645 | 1,580 | 1,637 | +33 | +2.1% | 49,400 |
| 2023/06/16 | 1,570 | 1,645 | 1,570 | 1,604 | +91 | +6% | 106,400 |
451～
500
件表示中 / 6810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 | 187,800円 | +8.4% | +4.4% | 3.09% | 15.49倍 | 1.50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 |
| ｉｐｓ | 229,900円 | +17.9% | +20.3% | 1.74% | 9.93倍 | 2.02倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| セゾンテクノ | 182,000円 | -4.0% | +4.6% | 4.95% | 18.43倍 | 2.08倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| ブレインＰ | 130,100円 | +11.7% | +32.6% | 0.61% | 22.65倍 | 4.61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 |
| ＫＳＫ | 386,500円 | +7.6% | +7.7% | 4.22% | 11.87倍 | 1.44倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
