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 |
|---|---|---|---|---|---|---|---|
| 2000/04/28 | 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 |
| 2000/03/21 | 1,288.4 | 1,297.5 | 1,240.5 | 1,297.5 | +8.2 | +0.6% | 33,880 |
| 2000/03/17 | 1,297.5 | 1,297.5 | 1,239.7 | 1,289.3 | +57.9 | +4.7% | 26,620 |
| 2000/03/16 | 1,297.5 | 1,297.5 | 1,223.1 | 1,231.4 | -66.1 | -5.1% | 30,250 |
| 2000/03/15 | 1,281.8 | 1,321.5 | 1,264.5 | 1,297.5 | +24.8 | +1.9% | 15,730 |
| 2000/03/14 | 1,221.5 | 1,322.3 | 1,221.5 | 1,272.7 | +57 | +4.7% | 27,830 |
| 2000/03/13 | 1,462.8 | 1,471.1 | 1,214.9 | 1,215.7 | -247.1 | -16.9% | 43,560 |
| 2000/03/10 | 1,405.8 | 1,471.1 | 1,405 | 1,462.8 | +86.8 | +6.3% | 68,970 |
| 2000/03/09 | 1,363.6 | 1,414 | 1,363.6 | 1,376 | +45.4 | +3.4% | 61,710 |
| 2000/03/08 | 1,314 | 1,330.6 | 1,281 | 1,330.6 | +9.9 | +0.7% | 67,760 |
| 2000/03/07 | 1,330.6 | 1,338.8 | 1,281 | 1,320.7 | +64.5 | +5.1% | 25,410 |
| 2000/03/06 | 1,256.2 | 1,314 | 1,239.7 | 1,256.2 | +49.6 | +4.1% | 45,980 |
| 2000/03/03 | 1,306.6 | 1,322.3 | 1,206.6 | 1,206.6 | -90.9 | -7% | 26,620 |
| 2000/03/02 | 1,338.8 | 1,338.8 | 1,281 | 1,297.5 | -16.5 | -1.3% | 43,560 |
| 2000/03/01 | 1,314.9 | 1,330.6 | 1,314 | 1,314 | +8.2 | +0.6% | 48,400 |
| 2000/02/29 | 1,305 | 1,305.8 | 1,281 | 1,305.8 | +50.4 | +4% | 45,980 |
| 2000/02/28 | 1,199.2 | 1,255.4 | 1,198.3 | 1,255.4 | +57.1 | +4.8% | 39,930 |
| 2000/02/25 | 1,231.4 | 1,239.7 | 1,198.3 | 1,198.3 | -33.1 | -2.7% | 18,150 |
| 2000/02/24 | 1,306.6 | 1,306.6 | 1,231.4 | 1,231.4 | -66.1 | -5.1% | 19,360 |
| 2000/02/23 | 1,322.3 | 1,338.8 | 1,281 | 1,297.5 | +16.5 | +1.3% | 37,510 |
| 2000/02/22 | 1,238.8 | 1,281 | 1,231.4 | 1,281 | +66.1 | +5.4% | 59,290 |
| 2000/02/21 | 1,206.6 | 1,239.7 | 1,173.6 | 1,214.9 | +57.9 | +5% | 50,820 |
| 2000/02/18 | 1,149.6 | 1,157 | 1,115.7 | 1,157 | +73.5 | +6.8% | 33,880 |
6201～
6250
件表示中 / 6842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 | 183,700円 | +8.4% | +4.4% | 3.16% | 15.15倍 | 1.45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 |
| システムサポＨ | 284,400円 | +18.8% | +20.3% | 2.11% | 16.96倍 | 4.90倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| インテリＷ | 106,900円 | +11.6% | +29.1% | 3.46% | 16.56倍 | 2.95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 |
| ブレインＰ | 133,800円 | +14.7% | +7.7% | 0.60% | 24.30倍 | 4.85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 |
| 東 名 | 190,400円 | +25.4% | +21.1% | 1.00% | 14.23倍 | 3.28倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
市場注目の銘柄
チャート関連のコラム
