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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,316 | 1,326 | 1,315 | 1,326 | ±0 | ±0% | 8,100 |
| 2023/01/19 | 1,320 | 1,332 | 1,312 | 1,326 | -7 | -0.5% | 10,300 |
| 2023/01/18 | 1,309 | 1,334 | 1,306 | 1,333 | +24 | +1.8% | 7,600 |
| 2023/01/17 | 1,306 | 1,311 | 1,290 | 1,309 | +3 | +0.2% | 14,500 |
| 2023/01/16 | 1,303 | 1,317 | 1,302 | 1,306 | +4 | +0.3% | 7,300 |
| 2023/01/13 | 1,331 | 1,334 | 1,299 | 1,302 | -29 | -2.2% | 15,200 |
| 2023/01/12 | 1,338 | 1,346 | 1,328 | 1,331 | -6 | -0.4% | 14,700 |
| 2023/01/11 | 1,318 | 1,337 | 1,307 | 1,337 | +39 | +3% | 25,100 |
| 2023/01/10 | 1,329 | 1,329 | 1,290 | 1,298 | -15 | -1.1% | 29,700 |
| 2023/01/06 | 1,294 | 1,313 | 1,289 | 1,313 | +25 | +1.9% | 21,300 |
| 2023/01/05 | 1,285 | 1,289 | 1,280 | 1,288 | -1 | -0.1% | 10,700 |
| 2023/01/04 | 1,308 | 1,308 | 1,287 | 1,289 | -9 | -0.7% | 13,300 |
| 2022/12/30 | 1,304 | 1,309 | 1,295 | 1,298 | ±0 | ±0% | 7,700 |
| 2022/12/29 | 1,269 | 1,298 | 1,263 | 1,298 | +14 | +1.1% | 12,300 |
| 2022/12/28 | 1,283 | 1,284 | 1,274 | 1,284 | +1 | +0.1% | 6,900 |
| 2022/12/27 | 1,294 | 1,294 | 1,280 | 1,283 | +3 | +0.2% | 8,200 |
| 2022/12/26 | 1,272 | 1,284 | 1,265 | 1,280 | +17 | +1.3% | 9,400 |
| 2022/12/23 | 1,262 | 1,266 | 1,259 | 1,263 | -2 | -0.2% | 7,300 |
| 2022/12/22 | 1,250 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 8,200 |
| 2022/12/21 | 1,257 | 1,288 | 1,250 | 1,250 | -7 | -0.6% | 22,200 |
| 2022/12/20 | 1,298 | 1,298 | 1,253 | 1,257 | -34 | -2.6% | 20,400 |
| 2022/12/19 | 1,279 | 1,295 | 1,279 | 1,291 | +7 | +0.5% | 6,600 |
| 2022/12/16 | 1,306 | 1,308 | 1,284 | 1,284 | -26 | -2% | 18,600 |
| 2022/12/15 | 1,295 | 1,310 | 1,295 | 1,310 | +5 | +0.4% | 4,500 |
| 2022/12/14 | 1,298 | 1,305 | 1,296 | 1,305 | +5 | +0.4% | 9,400 |
| 2022/12/13 | 1,313 | 1,313 | 1,298 | 1,300 | +5 | +0.4% | 15,100 |
| 2022/12/12 | 1,294 | 1,295 | 1,289 | 1,295 | +6 | +0.5% | 15,200 |
| 2022/12/09 | 1,291 | 1,295 | 1,285 | 1,289 | +9 | +0.7% | 17,600 |
| 2022/12/08 | 1,278 | 1,281 | 1,271 | 1,280 | +2 | +0.2% | 17,800 |
| 2022/12/07 | 1,266 | 1,279 | 1,265 | 1,278 | +7 | +0.6% | 16,300 |
| 2022/12/06 | 1,274 | 1,280 | 1,265 | 1,271 | -7 | -0.5% | 16,100 |
| 2022/12/05 | 1,262 | 1,278 | 1,258 | 1,278 | +16 | +1.3% | 27,900 |
| 2022/12/02 | 1,283 | 1,283 | 1,256 | 1,262 | -21 | -1.6% | 22,700 |
| 2022/12/01 | 1,305 | 1,306 | 1,283 | 1,283 | -22 | -1.7% | 18,400 |
| 2022/11/30 | 1,314 | 1,314 | 1,305 | 1,305 | -16 | -1.2% | 9,500 |
| 2022/11/29 | 1,327 | 1,327 | 1,313 | 1,321 | -6 | -0.5% | 12,700 |
| 2022/11/28 | 1,358 | 1,358 | 1,322 | 1,327 | -18 | -1.3% | 15,400 |
| 2022/11/25 | 1,344 | 1,345 | 1,335 | 1,345 | +3 | +0.2% | 9,900 |
| 2022/11/24 | 1,329 | 1,343 | 1,324 | 1,342 | +26 | +2% | 21,000 |
| 2022/11/22 | 1,314 | 1,320 | 1,314 | 1,316 | +2 | +0.2% | 14,900 |
| 2022/11/21 | 1,305 | 1,314 | 1,304 | 1,314 | +9 | +0.7% | 9,800 |
| 2022/11/18 | 1,313 | 1,320 | 1,305 | 1,305 | -4 | -0.3% | 10,400 |
| 2022/11/17 | 1,302 | 1,314 | 1,302 | 1,309 | +4 | +0.3% | 9,000 |
| 2022/11/16 | 1,301 | 1,307 | 1,300 | 1,305 | +3 | +0.2% | 8,200 |
| 2022/11/15 | 1,311 | 1,311 | 1,299 | 1,302 | -5 | -0.4% | 9,800 |
| 2022/11/14 | 1,324 | 1,324 | 1,304 | 1,307 | -13 | -1% | 12,700 |
| 2022/11/11 | 1,319 | 1,322 | 1,311 | 1,320 | +18 | +1.4% | 14,900 |
| 2022/11/10 | 1,322 | 1,322 | 1,296 | 1,302 | -22 | -1.7% | 21,900 |
| 2022/11/09 | 1,328 | 1,328 | 1,317 | 1,324 | -4 | -0.3% | 14,700 |
| 2022/11/08 | 1,319 | 1,330 | 1,316 | 1,328 | +3 | +0.2% | 25,200 |
551～
600
件表示中 / 6761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 | 188,300円 | +4.6% | -14.8% | 2.97% | 13.06倍 | 1.55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 |
| エヌアイデイ | 223,400円 | +6.3% | +1.4% | 1.25% | 11.20倍 | 1.20倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| 朝日放送 | 70,000円 | +0.6% | +218.1% | 1.71% | 19.48倍 | 0.41倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| 構造計画 | 262,200円 | - | - | 3.05% | 14.27倍 | 3.24倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| ＣＩＪ | 42,900円 | +4.9% | +3.4% | 3.26% | 19.11倍 | 1.69倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
