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 |
|---|---|---|---|---|---|---|---|
| 1999/09/17 | 1,652.9 | 1,752.1 | 1,644.6 | 1,719 | +66.1 | +4% | 127,050 |
| 1999/09/16 | 1,673.6 | 1,735.5 | 1,644.6 | 1,652.9 | -185.9 | -10.1% | 158,510 |
| 1999/09/14 | 2,008.3 | 2,008.3 | 1,826.4 | 1,838.8 | -210.8 | -10.3% | 252,890 |
| 1999/09/13 | 1,876 | 2,049.6 | 1,876 | 2,049.6 | +173.6 | +9.3% | 424,710 |
| 1999/09/10 | 1,776.9 | 1,909.1 | 1,768.6 | 1,876 | +115.7 | +6.6% | 475,530 |
| 1999/09/09 | 1,694.2 | 1,781 | 1,694.2 | 1,760.3 | +140.5 | +8.7% | 527,560 |
| 1999/09/08 | 1,636.4 | 1,669.4 | 1,611.6 | 1,619.8 | +43.8 | +2.8% | 434,390 |
| 1999/09/07 | 1,529.8 | 1,620.7 | 1,512.4 | 1,576 | +46.2 | +3% | 457,380 |
| 1999/09/06 | 1,487.6 | 1,537.2 | 1,487.6 | 1,529.8 | +60.4 | +4.1% | 204,490 |
| 1999/09/03 | 1,504.1 | 1,520.7 | 1,405 | 1,469.4 | -59.5 | -3.9% | 48,400 |
| 1999/09/02 | 1,495.9 | 1,537.2 | 1,479.3 | 1,528.9 | +57.8 | +3.9% | 346,060 |
| 1999/09/01 | 1,363.6 | 1,487.6 | 1,363.6 | 1,471.1 | +119.9 | +8.9% | 372,680 |
| 1999/08/31 | 1,373.6 | 1,380.2 | 1,351.2 | 1,351.2 | -20.7 | -1.5% | 35,090 |
| 1999/08/30 | 1,321.5 | 1,371.9 | 1,314 | 1,371.9 | +73.6 | +5.7% | 50,820 |
| 1999/08/27 | 1,321.5 | 1,322.3 | 1,297.5 | 1,298.3 | -15.7 | -1.2% | 27,830 |
| 1999/08/26 | 1,272.7 | 1,322.3 | 1,272.7 | 1,314 | -8.3 | -0.6% | 27,830 |
| 1999/08/25 | 1,256.2 | 1,322.3 | 1,256.2 | 1,322.3 | +16.5 | +1.3% | 13,310 |
| 1999/08/24 | 1,294.2 | 1,330.6 | 1,293.4 | 1,305.8 | +16.5 | +1.3% | 33,880 |
| 1999/08/23 | 1,289.3 | 1,321.5 | 1,289.3 | 1,289.3 | -41.3 | -3.1% | 25,410 |
| 1999/08/20 | 1,355.4 | 1,355.4 | 1,305.8 | 1,330.6 | -24.8 | -1.8% | 36,300 |
| 1999/08/19 | 1,289.3 | 1,355.4 | 1,289.3 | 1,355.4 | +16.6 | +1.2% | 36,300 |
| 1999/08/18 | 1,324 | 1,363.6 | 1,322.3 | 1,338.8 | +16.5 | +1.2% | 100,430 |
| 1999/08/17 | 1,248.8 | 1,347.1 | 1,248.8 | 1,322.3 | +82.6 | +6.7% | 50,820 |
| 1999/08/16 | 1,199.2 | 1,247.9 | 1,198.3 | 1,239.7 | +57.9 | +4.9% | 27,830 |
| 1999/08/13 | 1,181.8 | 1,190.1 | 1,169.4 | 1,181.8 | +16.5 | +1.4% | 33,880 |
| 1999/08/12 | 1,165.3 | 1,190.1 | 1,148.8 | 1,165.3 | +16.5 | +1.4% | 20,570 |
| 1999/08/11 | 1,157 | 1,165.3 | 1,124 | 1,148.8 | -8.2 | -0.7% | 16,940 |
| 1999/08/10 | 1,157 | 1,157 | 1,157 | 1,157 | -8.3 | -0.7% | 9,680 |
| 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 |
6351～
6400
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 | 183,100円 | +8.4% | +4.4% | 3.17% | 15.10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 | 278,700円 | +18.8% | +20.3% | 2.15% | 16.62倍 | 4.80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 | 106,700円 | +11.6% | +29.1% | 3.47% | 16.53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 | 129,500円 | +14.7% | +7.7% | 0.62% | 23.52倍 | 4.69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 | 193,100円 | +25.4% | +21.1% | 0.98% | 14.43倍 | 3.33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
