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 |
|---|---|---|---|---|---|---|---|
| 2000/01/04 | 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 |
| 1999/12/02 | 1,447.1 | 1,447.1 | 1,363.6 | 1,364.5 | -15.7 | -1.1% | 25,410 |
| 1999/12/01 | 1,454.5 | 1,454.5 | 1,372.7 | 1,380.2 | -90.9 | -6.2% | 24,200 |
| 1999/11/30 | 1,546.3 | 1,546.3 | 1,462.8 | 1,471.1 | ±0 | ±0% | 14,520 |
| 1999/11/29 | 1,447.1 | 1,529.8 | 1,447.1 | 1,471.1 | +24.8 | +1.7% | 18,150 |
| 1999/11/26 | 1,445.5 | 1,446.3 | 1,395.9 | 1,446.3 | ±0 | ±0% | 47,190 |
| 1999/11/25 | 1,454.5 | 1,454.5 | 1,405 | 1,446.3 | -41.3 | -2.8% | 61,710 |
| 1999/11/24 | 1,496.7 | 1,497.5 | 1,421.5 | 1,487.6 | -28.9 | -1.9% | 82,280 |
| 1999/11/22 | 1,569.4 | 1,569.4 | 1,512.4 | 1,516.5 | -70.3 | -4.4% | 31,460 |
| 1999/11/19 | 1,570.2 | 1,586.8 | 1,528.9 | 1,586.8 | +82.7 | +5.5% | 36,300 |
| 1999/11/18 | 1,527.3 | 1,570.2 | 1,487.6 | 1,504.1 | -107.5 | -6.7% | 60,500 |
| 1999/11/17 | 1,669.4 | 1,686 | 1,611.6 | 1,611.6 | -57.8 | -3.5% | 43,560 |
| 1999/11/16 | 1,727.3 | 1,727.3 | 1,652.9 | 1,669.4 | -24.8 | -1.5% | 60,500 |
| 1999/11/15 | 1,652.9 | 1,752.1 | 1,652.9 | 1,694.2 | +74.4 | +4.6% | 111,320 |
| 1999/11/12 | 1,635.5 | 1,652.9 | 1,611.6 | 1,619.8 | -24.8 | -1.5% | 61,710 |
| 1999/11/11 | 1,652.1 | 1,652.9 | 1,578.5 | 1,644.6 | -8.3 | -0.5% | 75,020 |
| 1999/11/10 | 1,611.6 | 1,652.9 | 1,570.2 | 1,652.9 | -16.5 | -1% | 42,350 |
| 1999/11/09 | 1,739.7 | 1,739.7 | 1,636.4 | 1,669.4 | -103.3 | -5.8% | 30,250 |
| 1999/11/08 | 1,826.4 | 1,826.4 | 1,735.5 | 1,772.7 | +12.4 | +0.7% | 105,270 |
| 1999/11/05 | 1,645.5 | 1,785.1 | 1,645.5 | 1,760.3 | +181.8 | +11.5% | 223,850 |
| 1999/11/04 | 1,546.3 | 1,619.8 | 1,538 | 1,578.5 | +82.6 | +5.5% | 52,030 |
| 1999/11/02 | 1,510.7 | 1,570.2 | 1,495.9 | 1,495.9 | -24.8 | -1.6% | 50,820 |
| 1999/11/01 | 1,505 | 1,528.9 | 1,504.1 | 1,520.7 | +33.1 | +2.2% | 38,720 |
| 1999/10/29 | 1,528.9 | 1,545.5 | 1,462.8 | 1,487.6 | -16.5 | -1.1% | 39,930 |
| 1999/10/28 | 1,520.7 | 1,520.7 | 1,462.8 | 1,504.1 | -16.6 | -1.1% | 27,830 |
| 1999/10/27 | 1,520.7 | 1,528.9 | 1,512.4 | 1,520.7 | ±0 | ±0% | 24,200 |
| 1999/10/26 | 1,553.7 | 1,570.2 | 1,520.7 | 1,520.7 | -33 | -2.1% | 31,460 |
| 1999/10/25 | 1,570.2 | 1,578.5 | 1,537.2 | 1,553.7 | -16.5 | -1.1% | 27,830 |
| 1999/10/22 | 1,602.5 | 1,627.3 | 1,528.9 | 1,570.2 | -82.7 | -5% | 43,560 |
| 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 |
6251～
6300
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
