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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,361 | 1,361 | 1,340 | 1,347 | -14 | -1% | 9,700 |
| 2022/08/25 | 1,354 | 1,361 | 1,344 | 1,361 | +14 | +1% | 14,000 |
| 2022/08/24 | 1,340 | 1,347 | 1,338 | 1,347 | +7 | +0.5% | 12,800 |
| 2022/08/23 | 1,365 | 1,365 | 1,335 | 1,340 | -36 | -2.6% | 10,300 |
| 2022/08/22 | 1,359 | 1,378 | 1,355 | 1,376 | +15 | +1.1% | 19,700 |
| 2022/08/19 | 1,356 | 1,362 | 1,339 | 1,361 | +11 | +0.8% | 21,100 |
| 2022/08/18 | 1,343 | 1,354 | 1,335 | 1,350 | +8 | +0.6% | 14,200 |
| 2022/08/17 | 1,330 | 1,347 | 1,330 | 1,342 | +12 | +0.9% | 13,900 |
| 2022/08/16 | 1,332 | 1,332 | 1,314 | 1,330 | +8 | +0.6% | 14,400 |
| 2022/08/15 | 1,349 | 1,349 | 1,315 | 1,322 | -18 | -1.3% | 17,300 |
| 2022/08/12 | 1,325 | 1,340 | 1,319 | 1,340 | +25 | +1.9% | 28,700 |
| 2022/08/10 | 1,310 | 1,321 | 1,300 | 1,315 | +16 | +1.2% | 23,400 |
| 2022/08/09 | 1,290 | 1,301 | 1,283 | 1,299 | +15 | +1.2% | 14,600 |
| 2022/08/08 | 1,285 | 1,286 | 1,274 | 1,284 | +2 | +0.2% | 16,300 |
| 2022/08/05 | 1,270 | 1,282 | 1,263 | 1,282 | +12 | +0.9% | 16,600 |
| 2022/08/04 | 1,276 | 1,280 | 1,261 | 1,270 | -9 | -0.7% | 13,400 |
| 2022/08/03 | 1,266 | 1,289 | 1,265 | 1,279 | +14 | +1.1% | 19,200 |
| 2022/08/02 | 1,290 | 1,290 | 1,265 | 1,265 | -30 | -2.3% | 16,300 |
| 2022/08/01 | 1,289 | 1,295 | 1,274 | 1,295 | +9 | +0.7% | 14,700 |
| 2022/07/29 | 1,313 | 1,313 | 1,280 | 1,286 | -28 | -2.1% | 21,900 |
| 2022/07/28 | 1,294 | 1,315 | 1,293 | 1,314 | +22 | +1.7% | 19,600 |
| 2022/07/27 | 1,303 | 1,305 | 1,292 | 1,292 | -5 | -0.4% | 10,900 |
| 2022/07/26 | 1,300 | 1,304 | 1,286 | 1,297 | -3 | -0.2% | 21,600 |
| 2022/07/25 | 1,304 | 1,305 | 1,292 | 1,300 | +2 | +0.2% | 18,200 |
| 2022/07/22 | 1,290 | 1,304 | 1,284 | 1,298 | +5 | +0.4% | 18,900 |
| 2022/07/21 | 1,271 | 1,295 | 1,265 | 1,293 | +19 | +1.5% | 22,500 |
| 2022/07/20 | 1,271 | 1,279 | 1,267 | 1,274 | +9 | +0.7% | 24,200 |
| 2022/07/19 | 1,250 | 1,268 | 1,243 | 1,265 | +28 | +2.3% | 21,100 |
| 2022/07/15 | 1,236 | 1,242 | 1,228 | 1,237 | +7 | +0.6% | 15,300 |
| 2022/07/14 | 1,241 | 1,242 | 1,230 | 1,230 | -14 | -1.1% | 9,200 |
| 2022/07/13 | 1,235 | 1,245 | 1,234 | 1,244 | +9 | +0.7% | 4,600 |
| 2022/07/12 | 1,260 | 1,260 | 1,234 | 1,235 | -31 | -2.4% | 14,200 |
| 2022/07/11 | 1,248 | 1,266 | 1,248 | 1,266 | +31 | +2.5% | 28,500 |
| 2022/07/08 | 1,249 | 1,252 | 1,235 | 1,235 | -3 | -0.2% | 20,200 |
| 2022/07/07 | 1,254 | 1,254 | 1,235 | 1,238 | -3 | -0.2% | 30,900 |
| 2022/07/06 | 1,242 | 1,247 | 1,239 | 1,241 | +1 | +0.1% | 28,900 |
| 2022/07/05 | 1,256 | 1,256 | 1,238 | 1,240 | -8 | -0.6% | 28,300 |
| 2022/07/04 | 1,240 | 1,249 | 1,231 | 1,248 | +26 | +2.1% | 15,900 |
| 2022/07/01 | 1,231 | 1,235 | 1,214 | 1,222 | -5 | -0.4% | 20,300 |
| 2022/06/30 | 1,224 | 1,234 | 1,218 | 1,227 | +6 | +0.5% | 20,200 |
| 2022/06/29 | 1,227 | 1,228 | 1,216 | 1,221 | -16 | -1.3% | 32,300 |
| 2022/06/28 | 1,248 | 1,248 | 1,231 | 1,237 | -4 | -0.3% | 23,800 |
| 2022/06/27 | 1,250 | 1,250 | 1,234 | 1,241 | +2 | +0.2% | 13,000 |
| 2022/06/24 | 1,228 | 1,240 | 1,226 | 1,239 | +11 | +0.9% | 13,600 |
| 2022/06/23 | 1,214 | 1,229 | 1,214 | 1,228 | +15 | +1.2% | 12,200 |
| 2022/06/22 | 1,223 | 1,223 | 1,207 | 1,213 | -1 | -0.1% | 11,600 |
| 2022/06/21 | 1,210 | 1,220 | 1,210 | 1,214 | +15 | +1.3% | 23,300 |
| 2022/06/20 | 1,215 | 1,216 | 1,190 | 1,199 | -7 | -0.6% | 26,300 |
| 2022/06/17 | 1,200 | 1,212 | 1,196 | 1,206 | -8 | -0.7% | 23,400 |
| 2022/06/16 | 1,217 | 1,226 | 1,209 | 1,214 | +11 | +0.9% | 14,600 |
551～
600
件表示中 / 6664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 | 167,800円 | +7.0% | +9.9% | 3.34% | 9.75倍 | 1.38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 |
| インテリＷ | 107,100円 | +10.2% | +10.5% | 3.27% | 17.64倍 | 3.04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 |
| 電算シスＨＤ | 254,600円 | +2.7% | -38.5% | 2.36% | 19.23倍 | 1.25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 | 192,500円 | +6.4% | +17.7% | 1.45% | 24.53倍 | 4.74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 |
| コ ア | 182,500円 | +8.3% | +5.6% | 3.01% | 10.93倍 | 1.51倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
