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 |
|---|---|---|---|---|---|---|---|
| 2000/03/16 | 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 |
| 2000/02/17 | 1,090.9 | 1,095 | 1,082.6 | 1,083.5 | -19.8 | -1.8% | 20,570 |
| 2000/02/16 | 1,132.2 | 1,133.1 | 1,100 | 1,103.3 | -28.9 | -2.6% | 35,090 |
| 2000/02/15 | 1,181 | 1,181 | 1,132.2 | 1,132.2 | +0.8 | +0.1% | 45,980 |
| 2000/02/14 | 1,156.2 | 1,156.2 | 1,115.7 | 1,131.4 | -25.6 | -2.2% | 29,040 |
| 2000/02/10 | 1,116.5 | 1,157 | 1,116.5 | 1,157 | +16.5 | +1.4% | 22,990 |
| 2000/02/09 | 1,157 | 1,165.3 | 1,140.5 | 1,140.5 | +16.5 | +1.5% | 19,360 |
| 2000/02/08 | 1,163.6 | 1,173.6 | 1,124 | 1,124 | -38 | -3.3% | 44,770 |
| 2000/02/07 | 1,166.1 | 1,175.2 | 1,157.9 | 1,162 | -4.1 | -0.4% | 25,410 |
| 2000/02/04 | 1,181.8 | 1,198.3 | 1,157.9 | 1,166.1 | -32.2 | -2.7% | 33,880 |
| 2000/02/03 | 1,239.7 | 1,239.7 | 1,198.3 | 1,198.3 | -24.8 | -2% | 29,040 |
| 2000/02/02 | 1,256.2 | 1,264.5 | 1,211.6 | 1,223.1 | -16.6 | -1.3% | 22,990 |
| 2000/02/01 | 1,239.7 | 1,243.8 | 1,223.1 | 1,239.7 | +32.3 | +2.7% | 25,410 |
| 2000/01/31 | 1,239.7 | 1,247.9 | 1,207.4 | 1,207.4 | +9.1 | +0.8% | 20,570 |
| 2000/01/28 | 1,173.6 | 1,231.4 | 1,173.6 | 1,198.3 | +24.7 | +2.1% | 14,520 |
| 2000/01/27 | 1,115.7 | 1,173.6 | 1,115.7 | 1,173.6 | +74.4 | +6.8% | 21,780 |
| 2000/01/26 | 1,124 | 1,124 | 1,099.2 | 1,099.2 | -14.8 | -1.3% | 25,410 |
| 2000/01/25 | 1,157 | 1,157 | 1,107.4 | 1,114 | -43 | -3.7% | 21,780 |
| 2000/01/24 | 1,157 | 1,157 | 1,124 | 1,157 | ±0 | ±0% | 22,990 |
| 2000/01/21 | 1,132.2 | 1,173.6 | 1,132.2 | 1,157 | +33 | +2.9% | 20,570 |
| 2000/01/20 | 1,159.5 | 1,159.5 | 1,124 | 1,124 | -33.9 | -2.9% | 18,150 |
| 2000/01/19 | 1,206.6 | 1,206.6 | 1,157.9 | 1,157.9 | -48.7 | -4% | 32,670 |
| 2000/01/18 | 1,205.8 | 1,206.6 | 1,190.1 | 1,206.6 | +12.4 | +1% | 38,720 |
| 2000/01/17 | 1,198.3 | 1,199.2 | 1,190.9 | 1,194.2 | +28.1 | +2.4% | 18,150 |
| 2000/01/14 | 1,198.3 | 1,239.7 | 1,166.1 | 1,166.1 | +0.8 | +0.1% | 16,940 |
| 2000/01/13 | 1,157 | 1,231.4 | 1,157 | 1,165.3 | +8.3 | +0.7% | 25,410 |
| 2000/01/12 | 1,280.2 | 1,280.2 | 1,157 | 1,157 | -123.2 | -9.6% | 26,620 |
| 2000/01/11 | 1,280.2 | 1,280.2 | 1,280.2 | 1,280.2 | +165.3 | +14.8% | 14,520 |
| 2000/01/07 | 1,157 | 1,157 | 1,057.9 | 1,114.9 | -66.9 | -5.7% | 30,250 |
| 2000/01/06 | 1,247.1 | 1,276.9 | 1,181.8 | 1,181.8 | -66.1 | -5.3% | 29,040 |
| 2000/01/05 | 1,298.3 | 1,322.3 | 1,240.5 | 1,247.9 | -50.4 | -3.9% | 36,300 |
6201～
6250
件表示中 / 6812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 | 188,200円 | +8.4% | +4.4% | 3.08% | 15.52倍 | 1.49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 |
| セゾンテクノ | 182,000円 | -4.0% | +4.6% | 4.95% | 18.43倍 | 2.07倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| ｉｐｓ | 226,100円 | +17.9% | +20.3% | 1.77% | 9.77倍 | 1.92倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| ユーザローカル | 179,000円 | +17.1% | +12.6% | 0.78% | 21.59倍 | 3.59倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| ＫＳＫ | 378,500円 | +7.6% | +7.7% | 4.31% | 11.63倍 | 1.39倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
