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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 1,719 | 1,727.3 | 1,628.1 | 1,652.9 | +24.8 | +1.5% | 26,620 |
| 1999/10/20 | 1,578.5 | 1,644.6 | 1,570.2 | 1,628.1 | +148.8 | +10.1% | 59,290 |
| 1999/10/19 | 1,512.4 | 1,528.9 | 1,479.3 | 1,479.3 | +41.3 | +2.9% | 29,040 |
| 1999/10/18 | 1,371.9 | 1,446.3 | 1,371.9 | 1,438 | -181.8 | -11.2% | 52,030 |
| 1999/10/15 | 1,661.2 | 1,677.7 | 1,619.8 | 1,619.8 | -49.6 | -3% | 65,340 |
| 1999/10/14 | 1,669.4 | 1,694.2 | 1,636.4 | 1,669.4 | -24.8 | -1.5% | 55,660 |
| 1999/10/13 | 1,727.3 | 1,735.5 | 1,694.2 | 1,694.2 | -8.3 | -0.5% | 22,990 |
| 1999/10/12 | 1,719 | 1,776.9 | 1,686 | 1,702.5 | -82.6 | -4.6% | 47,190 |
| 1999/10/08 | 1,789.3 | 1,801.7 | 1,686 | 1,785.1 | ±0 | ±0% | 98,010 |
| 1999/10/07 | 1,785.1 | 1,785.1 | 1,743.8 | 1,785.1 | ±0 | ±0% | 130,680 |
| 1999/10/06 | 1,805.8 | 1,809.9 | 1,752.1 | 1,785.1 | -33.1 | -1.8% | 125,840 |
| 1999/10/05 | 1,735.5 | 1,834.7 | 1,710.7 | 1,818.2 | +173.6 | +10.6% | 294,030 |
| 1999/10/04 | 1,686 | 1,686 | 1,636.4 | 1,644.6 | +16.5 | +1% | 67,760 |
| 1999/10/01 | 1,611.6 | 1,628.1 | 1,528.9 | 1,628.1 | -8.3 | -0.5% | 85,910 |
| 1999/09/30 | 1,553.7 | 1,652.9 | 1,553.7 | 1,636.4 | +124 | +8.2% | 48,400 |
| 1999/09/29 | 1,570.2 | 1,570.2 | 1,512.4 | 1,512.4 | -57.8 | -3.7% | 39,930 |
| 1999/09/28 | 1,553.7 | 1,570.2 | 1,537.2 | 1,570.2 | +33 | +2.1% | 32,670 |
| 1999/09/27 | 1,512.4 | 1,595 | 1,512.4 | 1,537.2 | +33.1 | +2.2% | 70,180 |
| 1999/09/24 | 1,487.6 | 1,528.9 | 1,487.6 | 1,504.1 | -66.1 | -4.2% | 83,490 |
| 1999/09/22 | 1,578.5 | 1,603.3 | 1,520.7 | 1,570.2 | -157.1 | -9.1% | 71,390 |
| 1999/09/21 | 1,776.9 | 1,793.4 | 1,661.2 | 1,727.3 | -49.6 | -2.8% | 47,190 |
| 1999/09/20 | 1,752.1 | 1,826.4 | 1,752.1 | 1,776.9 | +57.9 | +3.4% | 162,140 |
| 1999/09/17 | 1,652.9 | 1,752.1 | 1,644.6 | 1,719 | +66.1 | +4% | 127,050 |
| 1999/09/16 | 1,673.6 | 1,735.5 | 1,644.6 | 1,652.9 | -185.9 | -10.1% | 158,510 |
| 1999/09/14 | 2,008.3 | 2,008.3 | 1,826.4 | 1,838.8 | -210.8 | -10.3% | 252,890 |
| 1999/09/13 | 1,876 | 2,049.6 | 1,876 | 2,049.6 | +173.6 | +9.3% | 424,710 |
| 1999/09/10 | 1,776.9 | 1,909.1 | 1,768.6 | 1,876 | +115.7 | +6.6% | 475,530 |
| 1999/09/09 | 1,694.2 | 1,781 | 1,694.2 | 1,760.3 | +140.5 | +8.7% | 527,560 |
| 1999/09/08 | 1,636.4 | 1,669.4 | 1,611.6 | 1,619.8 | +43.8 | +2.8% | 434,390 |
| 1999/09/07 | 1,529.8 | 1,620.7 | 1,512.4 | 1,576 | +46.2 | +3% | 457,380 |
| 1999/09/06 | 1,487.6 | 1,537.2 | 1,487.6 | 1,529.8 | +60.4 | +4.1% | 204,490 |
| 1999/09/03 | 1,504.1 | 1,520.7 | 1,405 | 1,469.4 | -59.5 | -3.9% | 48,400 |
| 1999/09/02 | 1,495.9 | 1,537.2 | 1,479.3 | 1,528.9 | +57.8 | +3.9% | 346,060 |
| 1999/09/01 | 1,363.6 | 1,487.6 | 1,363.6 | 1,471.1 | +119.9 | +8.9% | 372,680 |
| 1999/08/31 | 1,373.6 | 1,380.2 | 1,351.2 | 1,351.2 | -20.7 | -1.5% | 35,090 |
| 1999/08/30 | 1,321.5 | 1,371.9 | 1,314 | 1,371.9 | +73.6 | +5.7% | 50,820 |
| 1999/08/27 | 1,321.5 | 1,322.3 | 1,297.5 | 1,298.3 | -15.7 | -1.2% | 27,830 |
| 1999/08/26 | 1,272.7 | 1,322.3 | 1,272.7 | 1,314 | -8.3 | -0.6% | 27,830 |
| 1999/08/25 | 1,256.2 | 1,322.3 | 1,256.2 | 1,322.3 | +16.5 | +1.3% | 13,310 |
| 1999/08/24 | 1,294.2 | 1,330.6 | 1,293.4 | 1,305.8 | +16.5 | +1.3% | 33,880 |
| 1999/08/23 | 1,289.3 | 1,321.5 | 1,289.3 | 1,289.3 | -41.3 | -3.1% | 25,410 |
| 1999/08/20 | 1,355.4 | 1,355.4 | 1,305.8 | 1,330.6 | -24.8 | -1.8% | 36,300 |
| 1999/08/19 | 1,289.3 | 1,355.4 | 1,289.3 | 1,355.4 | +16.6 | +1.2% | 36,300 |
| 1999/08/18 | 1,324 | 1,363.6 | 1,322.3 | 1,338.8 | +16.5 | +1.2% | 100,430 |
| 1999/08/17 | 1,248.8 | 1,347.1 | 1,248.8 | 1,322.3 | +82.6 | +6.7% | 50,820 |
| 1999/08/16 | 1,199.2 | 1,247.9 | 1,198.3 | 1,239.7 | +57.9 | +4.9% | 27,830 |
| 1999/08/13 | 1,181.8 | 1,190.1 | 1,169.4 | 1,181.8 | +16.5 | +1.4% | 33,880 |
| 1999/08/12 | 1,165.3 | 1,190.1 | 1,148.8 | 1,165.3 | +16.5 | +1.4% | 20,570 |
| 1999/08/11 | 1,157 | 1,165.3 | 1,124 | 1,148.8 | -8.2 | -0.7% | 16,940 |
| 1999/08/10 | 1,157 | 1,157 | 1,157 | 1,157 | -8.3 | -0.7% | 9,680 |
6151～
6200
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
