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 |
|---|---|---|---|---|---|---|---|
| 2000/02/17 | 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 |
| 2000/01/04 | 1,264.5 | 1,314 | 1,264.5 | 1,298.3 | +58.6 | +4.7% | 15,730 |
| 1999/12/30 | 1,256.2 | 1,264.5 | 1,239.7 | 1,239.7 | -24.8 | -2% | 13,310 |
| 1999/12/29 | 1,314.9 | 1,330.6 | 1,264.5 | 1,264.5 | -49.5 | -3.8% | 32,670 |
| 1999/12/28 | 1,405 | 1,405 | 1,314 | 1,314 | -49.6 | -3.6% | 31,460 |
| 1999/12/27 | 1,454.5 | 1,454.5 | 1,363.6 | 1,363.6 | -41.4 | -2.9% | 31,460 |
| 1999/12/24 | 1,396.7 | 1,462.8 | 1,396.7 | 1,405 | +57.9 | +4.3% | 71,390 |
| 1999/12/22 | 1,288.4 | 1,355.4 | 1,288.4 | 1,347.1 | +57.8 | +4.5% | 37,510 |
| 1999/12/21 | 1,322.3 | 1,322.3 | 1,288.4 | 1,289.3 | ±0 | ±0% | 12,100 |
| 1999/12/20 | 1,338.8 | 1,388.4 | 1,281 | 1,289.3 | +66.2 | +5.4% | 44,770 |
| 1999/12/17 | 1,322.3 | 1,322.3 | 1,208.3 | 1,223.1 | +16.5 | +1.4% | 67,760 |
| 1999/12/16 | 1,281 | 1,281 | 1,206.6 | 1,206.6 | -99.2 | -7.6% | 19,360 |
| 1999/12/15 | 1,322.3 | 1,322.3 | 1,223.1 | 1,305.8 | +8.3 | +0.6% | 14,520 |
| 1999/12/14 | 1,347.1 | 1,376 | 1,297.5 | 1,297.5 | ±0 | ±0% | 35,090 |
| 1999/12/13 | 1,297.5 | 1,313.2 | 1,281 | 1,297.5 | +49.6 | +4% | 32,670 |
| 1999/12/10 | 1,223.1 | 1,256.2 | 1,206.6 | 1,247.9 | +57.8 | +4.9% | 16,940 |
| 1999/12/09 | 1,198.3 | 1,206.6 | 1,173.6 | 1,190.1 | -6.6 | -0.6% | 21,780 |
| 1999/12/08 | 1,280.2 | 1,281 | 1,157.9 | 1,196.7 | -84.3 | -6.6% | 96,800 |
| 1999/12/07 | 1,309.9 | 1,322.3 | 1,264.5 | 1,281 | -53.7 | -4% | 53,240 |
| 1999/12/06 | 1,322.3 | 1,339.7 | 1,322.3 | 1,334.7 | -5 | -0.4% | 20,570 |
| 1999/12/03 | 1,389.3 | 1,405 | 1,339.7 | 1,339.7 | -24.8 | -1.8% | 18,150 |
6251～
6300
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 | 282,600円 | +18.8% | +20.3% | 2.12% | 16.85倍 | 4.87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 | 106,800円 | +11.6% | +29.1% | 3.46% | 16.54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 | 134,600円 | +14.7% | +7.7% | 0.59% | 24.45倍 | 4.87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 | 191,100円 | +25.4% | +21.1% | 0.99% | 14.28倍 | 3.29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
