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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 882.7 | 900 | 881.8 | 884.5 | -15.5 | -1.7% | 24,200 |
| 2000/06/01 | 900 | 900 | 890.9 | 900 | +9.1 | +1% | 11,000 |
| 2000/05/31 | 936.4 | 936.4 | 890.9 | 890.9 | -19.1 | -2.1% | 14,300 |
| 2000/05/30 | 909.1 | 927.3 | 890.9 | 910 | +27.3 | +3.1% | 6,600 |
| 2000/05/29 | 904.5 | 904.5 | 882.7 | 882.7 | -17.3 | -1.9% | 9,900 |
| 2000/05/26 | 903.6 | 904.5 | 890.9 | 900 | -4.5 | -0.5% | 18,700 |
| 2000/05/25 | 873.6 | 918.2 | 873.6 | 904.5 | +36.3 | +4.2% | 29,700 |
| 2000/05/24 | 904.5 | 904.5 | 863.6 | 868.2 | -39.1 | -4.3% | 23,100 |
| 2000/05/23 | 909.1 | 936.4 | 907.3 | 907.3 | -2.7 | -0.3% | 25,300 |
| 2000/05/22 | 908.2 | 918.2 | 900 | 910 | -90 | -9% | 12,100 |
| 2000/05/19 | 1,035.5 | 1,035.5 | 1,000 | 1,000 | -45.5 | -4.4% | 12,100 |
| 2000/05/18 | 1,080.9 | 1,080.9 | 1,028.2 | 1,045.5 | -38.1 | -3.5% | 7,700 |
| 2000/05/17 | 1,107.3 | 1,107.3 | 1,046.4 | 1,083.6 | -5.5 | -0.5% | 17,600 |
| 2000/05/16 | 1,100 | 1,100 | 1,057.3 | 1,089.1 | -20 | -1.8% | 7,700 |
| 2000/05/15 | 1,109.1 | 1,109.1 | 1,109.1 | 1,109.1 | -18.2 | -1.6% | 1,100 |
| 2000/05/12 | 1,090.9 | 1,127.3 | 1,090.9 | 1,127.3 | +36.4 | +3.3% | 3,300 |
| 2000/05/11 | 1,073.6 | 1,090.9 | 1,072.7 | 1,090.9 | +18.2 | +1.7% | 14,300 |
| 2000/05/10 | 1,090.9 | 1,127.3 | 1,072.7 | 1,072.7 | -18.2 | -1.7% | 5,500 |
| 2000/05/09 | 1,090.9 | 1,090.9 | 1,072.7 | 1,090.9 | -36.4 | -3.2% | 23,100 |
| 2000/05/08 | 1,137.3 | 1,137.3 | 1,127.3 | 1,127.3 | +45.5 | +4.2% | 4,400 |
| 2000/05/02 | 1,136.4 | 1,136.4 | 1,081.8 | 1,081.8 | -9.1 | -0.8% | 8,800 |
| 2000/05/01 | 1,072.7 | 1,090.9 | 1,072.7 | 1,090.9 | ±0 | ±0% | 6,600 |
| 2000/04/28 | 1,136.4 | 1,136.4 | 1,090.9 | 1,090.9 | -72.7 | -6.2% | 8,800 |
| 2000/04/27 | 1,145.5 | 1,163.6 | 1,145.5 | 1,163.6 | +72.7 | +6.7% | 12,100 |
| 2000/04/26 | 1,056.4 | 1,090.9 | 1,054.5 | 1,090.9 | +46.4 | +4.4% | 22,000 |
| 2000/04/25 | 1,045.5 | 1,045.5 | 1,009.1 | 1,044.5 | -46.4 | -4.3% | 8,800 |
| 2000/04/24 | 1,090.9 | 1,100 | 1,081.8 | 1,090.9 | ±0 | ±0% | 6,600 |
| 2000/04/21 | 1,090.9 | 1,109.1 | 1,090.9 | 1,090.9 | ±0 | ±0% | 5,500 |
| 2000/04/20 | 1,145.5 | 1,145.5 | 1,063.6 | 1,090.9 | -36.4 | -3.2% | 13,200 |
| 2000/04/19 | 1,145.5 | 1,145.5 | 1,118.2 | 1,127.3 | +127.3 | +12.7% | 6,600 |
| 2000/04/18 | 1,000.9 | 1,009.1 | 1,000 | 1,000 | +36.4 | +3.8% | 39,600 |
| 2000/04/17 | 936.4 | 1,045.5 | 936.4 | 963.6 | -154.6 | -13.8% | 27,500 |
| 2000/04/14 | 1,136.4 | 1,136.4 | 1,100 | 1,118.2 | -36.3 | -3.1% | 13,200 |
| 2000/04/13 | 1,163.6 | 1,164.5 | 1,154.5 | 1,154.5 | -27.3 | -2.3% | 11,000 |
| 2000/04/12 | 1,190.9 | 1,190.9 | 1,181.8 | 1,181.8 | -9.1 | -0.8% | 12,100 |
| 2000/04/11 | 1,200 | 1,200 | 1,181.8 | 1,190.9 | -9.1 | -0.8% | 17,600 |
| 2000/04/10 | 1,190.9 | 1,227.3 | 1,190.9 | 1,200 | +18.2 | +1.5% | 20,900 |
| 2000/04/07 | 1,154.5 | 1,181.8 | 1,154.5 | 1,181.8 | -45.5 | -3.7% | 12,100 |
| 2000/04/06 | 1,236.4 | 1,272.7 | 1,227.3 | 1,227.3 | -45.4 | -3.6% | 9,900 |
| 2000/04/05 | 1,272.7 | 1,272.7 | 1,231.8 | 1,272.7 | -45.5 | -3.5% | 9,900 |
| 2000/04/04 | 1,318.2 | 1,318.2 | 1,318.2 | 1,318.2 | ±0 | ±0% | 1,100 |
| 2000/04/03 | 1,361.8 | 1,361.8 | 1,318.2 | 1,318.2 | -4.5 | -0.3% | 13,200 |
| 2000/03/31 | 1,363.6 | 1,363.6 | 1,318.2 | 1,322.7 | -40.9 | -3% | 19,800 |
| 2000/03/30 | 1,364.5 | 1,372.7 | 1,345.5 | 1,363.6 | ±0 | ±0% | 12,100 |
| 2000/03/29 | 1,363.6 | 1,372.7 | 1,337.3 | 1,363.6 | ±0 | ±0% | 16,500 |
| 2000/03/28 | 1,436.4 | 1,436.4 | 1,363.6 | 1,363.6 | +57.8 | +4.4% | 14,300 |
| 2000/03/27 | 1,272.7 | 1,305.8 | 1,264.5 | 1,305.8 | -16.5 | -1.2% | 25,410 |
| 2000/03/24 | 1,281 | 1,322.3 | 1,272.7 | 1,322.3 | ±0 | ±0% | 18,150 |
| 2000/03/23 | 1,338.8 | 1,356.2 | 1,322.3 | 1,322.3 | -16.5 | -1.2% | 21,780 |
| 2000/03/22 | 1,354.5 | 1,388.4 | 1,338.8 | 1,338.8 | +41.3 | +3.2% | 24,200 |
6001～
6050
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
