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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 1,177.7 | 1,190.1 | 1,165.3 | 1,165.3 | -12.4 | -1.1% | 7,260 |
| 1999/08/06 | 1,198.3 | 1,206.6 | 1,165.3 | 1,177.7 | -20.6 | -1.7% | 19,360 |
| 1999/08/05 | 1,206.6 | 1,206.6 | 1,157 | 1,198.3 | -16.6 | -1.4% | 50,820 |
| 1999/08/04 | 1,259.5 | 1,259.5 | 1,214.9 | 1,214.9 | -45.4 | -3.6% | 22,990 |
| 1999/08/03 | 1,264.5 | 1,264.5 | 1,223.1 | 1,260.3 | -4.2 | -0.3% | 15,730 |
| 1999/08/02 | 1,290.1 | 1,290.1 | 1,264.5 | 1,264.5 | -12.4 | -1% | 38,720 |
| 1999/07/30 | 1,264.5 | 1,280.2 | 1,239.7 | 1,276.9 | +37.2 | +3% | 44,770 |
| 1999/07/29 | 1,177.7 | 1,281 | 1,173.6 | 1,239.7 | +66.1 | +5.6% | 64,130 |
| 1999/07/28 | 1,157 | 1,181.8 | 1,157 | 1,173.6 | +24.8 | +2.2% | 56,870 |
| 1999/07/27 | 1,222.3 | 1,222.3 | 1,099.2 | 1,148.8 | -57.8 | -4.8% | 47,190 |
| 1999/07/26 | 1,212.4 | 1,231.4 | 1,202.5 | 1,206.6 | -5.8 | -0.5% | 73,810 |
| 1999/07/23 | 1,173.6 | 1,281 | 1,173.6 | 1,212.4 | -101.6 | -7.7% | 56,870 |
| 1999/07/22 | 1,330.6 | 1,330.6 | 1,256.2 | 1,314 | -41.4 | -3.1% | 48,400 |
| 1999/07/21 | 1,371.1 | 1,371.1 | 1,323.1 | 1,355.4 | -23.9 | -1.7% | 31,460 |
| 1999/07/19 | 1,396.7 | 1,396.7 | 1,355.4 | 1,379.3 | -17.4 | -1.2% | 24,200 |
| 1999/07/16 | 1,445.5 | 1,445.5 | 1,380.2 | 1,396.7 | -49.6 | -3.4% | 35,090 |
| 1999/07/15 | 1,462.8 | 1,462.8 | 1,421.5 | 1,446.3 | -16.5 | -1.1% | 45,980 |
| 1999/07/14 | 1,489.3 | 1,495.9 | 1,421.5 | 1,462.8 | -24.8 | -1.7% | 75,020 |
| 1999/07/13 | 1,445.5 | 1,495.9 | 1,438 | 1,487.6 | +66.1 | +4.7% | 261,360 |
| 1999/07/12 | 1,437.2 | 1,442.1 | 1,405 | 1,421.5 | +33.9 | +2.4% | 139,150 |
| 1999/07/09 | 1,421.5 | 1,421.5 | 1,347.9 | 1,387.6 | +7.4 | +0.5% | 71,390 |
| 1999/07/08 | 1,363.6 | 1,405 | 1,338.8 | 1,380.2 | +57.9 | +4.4% | 76,230 |
| 1999/07/07 | 1,405 | 1,405 | 1,322.3 | 1,322.3 | -57.9 | -4.2% | 90,750 |
| 1999/07/06 | 1,429.8 | 1,438 | 1,364.5 | 1,380.2 | -8.2 | -0.6% | 104,060 |
| 1999/07/05 | 1,455.4 | 1,455.4 | 1,388.4 | 1,388.4 | -41.4 | -2.9% | 87,120 |
| 1999/07/02 | 1,487.6 | 1,512.4 | 1,405.8 | 1,429.8 | -41.3 | -2.8% | 145,200 |
| 1999/07/01 | 1,330.6 | 1,471.1 | 1,322.3 | 1,471.1 | +161.2 | +12.3% | 330,330 |
| 1999/06/30 | 1,305.8 | 1,338.8 | 1,301.7 | 1,309.9 | +28.9 | +2.3% | 77,440 |
| 1999/06/29 | 1,305 | 1,305 | 1,239.7 | 1,281 | -24.8 | -1.9% | 38,720 |
| 1999/06/28 | 1,281 | 1,305.8 | 1,264.5 | 1,305.8 | ±0 | ±0% | 33,880 |
| 1999/06/25 | 1,281 | 1,305.8 | 1,256.2 | 1,305.8 | +16.5 | +1.3% | 41,140 |
| 1999/06/24 | 1,362.8 | 1,363.6 | 1,281 | 1,289.3 | -74.3 | -5.4% | 58,080 |
| 1999/06/23 | 1,338.8 | 1,388.4 | 1,330.6 | 1,363.6 | +33 | +2.5% | 110,110 |
| 1999/06/22 | 1,297.5 | 1,347.1 | 1,281 | 1,330.6 | +57.9 | +4.5% | 61,710 |
| 1999/06/21 | 1,239.7 | 1,289.3 | 1,165.3 | 1,272.7 | -16.6 | -1.3% | 81,070 |
| 1999/06/18 | 1,322.3 | 1,347.1 | 1,289.3 | 1,289.3 | -33 | -2.5% | 52,030 |
| 1999/06/17 | 1,356.2 | 1,392.6 | 1,314 | 1,322.3 | +8.3 | +0.6% | 83,490 |
| 1999/06/16 | 1,372.7 | 1,380.2 | 1,314 | 1,314 | -78.6 | -5.6% | 124,630 |
| 1999/06/15 | 1,400 | 1,404.1 | 1,363.6 | 1,392.6 | -33 | -2.3% | 129,470 |
| 1999/06/14 | 1,363.6 | 1,429.8 | 1,322.3 | 1,425.6 | +45.4 | +3.3% | 162,140 |
| 1999/06/11 | 1,314 | 1,429.8 | 1,289.3 | 1,380.2 | +66.2 | +5% | 292,820 |
| 1999/06/10 | 1,239.7 | 1,314 | 1,227.3 | 1,314 | +114 | +9.5% | 255,310 |
| 1999/06/09 | 1,239.7 | 1,239.7 | 1,198.3 | 1,200 | -39.7 | -3.2% | 271,040 |
| 1999/06/08 | 1,139.7 | 1,239.7 | 1,124 | 1,239.7 | +128.1 | +11.5% | 349,690 |
| 1999/06/07 | 1,115.7 | 1,144.6 | 1,111.6 | 1,111.6 | -37.2 | -3.2% | 131,890 |
| 1999/06/04 | 1,082.6 | 1,157 | 1,074.4 | 1,148.8 | +99.2 | +9.5% | 376,310 |
| 1999/06/03 | 976 | 1,049.6 | 966.9 | 1,049.6 | +90.1 | +9.4% | 221,430 |
| 1999/06/02 | 909.1 | 991.7 | 909.1 | 959.5 | +50.4 | +5.5% | 70,180 |
| 1999/06/01 | 851.2 | 909.1 | 851.2 | 909.1 | +24.8 | +2.8% | 26,620 |
| 1999/05/31 | 900 | 900.8 | 884.3 | 884.3 | -16.5 | -1.8% | 6,050 |
6201～
6250
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
