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 |
|---|---|---|---|---|---|---|---|
| 1999/12/02 | 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 |
| 1999/10/19 | 1,512.4 | 1,528.9 | 1,479.3 | 1,479.3 | +41.3 | +2.9% | 29,040 |
| 1999/10/18 | 1,371.9 | 1,446.3 | 1,371.9 | 1,438 | -181.8 | -11.2% | 52,030 |
| 1999/10/15 | 1,661.2 | 1,677.7 | 1,619.8 | 1,619.8 | -49.6 | -3% | 65,340 |
| 1999/10/14 | 1,669.4 | 1,694.2 | 1,636.4 | 1,669.4 | -24.8 | -1.5% | 55,660 |
| 1999/10/13 | 1,727.3 | 1,735.5 | 1,694.2 | 1,694.2 | -8.3 | -0.5% | 22,990 |
| 1999/10/12 | 1,719 | 1,776.9 | 1,686 | 1,702.5 | -82.6 | -4.6% | 47,190 |
| 1999/10/08 | 1,789.3 | 1,801.7 | 1,686 | 1,785.1 | ±0 | ±0% | 98,010 |
| 1999/10/07 | 1,785.1 | 1,785.1 | 1,743.8 | 1,785.1 | ±0 | ±0% | 130,680 |
| 1999/10/06 | 1,805.8 | 1,809.9 | 1,752.1 | 1,785.1 | -33.1 | -1.8% | 125,840 |
| 1999/10/05 | 1,735.5 | 1,834.7 | 1,710.7 | 1,818.2 | +173.6 | +10.6% | 294,030 |
| 1999/10/04 | 1,686 | 1,686 | 1,636.4 | 1,644.6 | +16.5 | +1% | 67,760 |
| 1999/10/01 | 1,611.6 | 1,628.1 | 1,528.9 | 1,628.1 | -8.3 | -0.5% | 85,910 |
| 1999/09/30 | 1,553.7 | 1,652.9 | 1,553.7 | 1,636.4 | +124 | +8.2% | 48,400 |
| 1999/09/29 | 1,570.2 | 1,570.2 | 1,512.4 | 1,512.4 | -57.8 | -3.7% | 39,930 |
| 1999/09/28 | 1,553.7 | 1,570.2 | 1,537.2 | 1,570.2 | +33 | +2.1% | 32,670 |
| 1999/09/27 | 1,512.4 | 1,595 | 1,512.4 | 1,537.2 | +33.1 | +2.2% | 70,180 |
| 1999/09/24 | 1,487.6 | 1,528.9 | 1,487.6 | 1,504.1 | -66.1 | -4.2% | 83,490 |
| 1999/09/22 | 1,578.5 | 1,603.3 | 1,520.7 | 1,570.2 | -157.1 | -9.1% | 71,390 |
| 1999/09/21 | 1,776.9 | 1,793.4 | 1,661.2 | 1,727.3 | -49.6 | -2.8% | 47,190 |
| 1999/09/20 | 1,752.1 | 1,826.4 | 1,752.1 | 1,776.9 | +57.9 | +3.4% | 162,140 |
6301～
6350
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 | 183,800円 | +8.4% | +4.4% | 3.16% | 15.16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 | 284,000円 | +18.8% | +20.3% | 2.11% | 16.94倍 | 4.89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 | 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 | 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
