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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 1,257 | 1,288 | 1,250 | 1,250 | -7 | -0.6% | 22,200 |
| 2022/12/20 | 1,298 | 1,298 | 1,253 | 1,257 | -34 | -2.6% | 20,400 |
| 2022/12/19 | 1,279 | 1,295 | 1,279 | 1,291 | +7 | +0.5% | 6,600 |
| 2022/12/16 | 1,306 | 1,308 | 1,284 | 1,284 | -26 | -2% | 18,600 |
| 2022/12/15 | 1,295 | 1,310 | 1,295 | 1,310 | +5 | +0.4% | 4,500 |
| 2022/12/14 | 1,298 | 1,305 | 1,296 | 1,305 | +5 | +0.4% | 9,400 |
| 2022/12/13 | 1,313 | 1,313 | 1,298 | 1,300 | +5 | +0.4% | 15,100 |
| 2022/12/12 | 1,294 | 1,295 | 1,289 | 1,295 | +6 | +0.5% | 15,200 |
| 2022/12/09 | 1,291 | 1,295 | 1,285 | 1,289 | +9 | +0.7% | 17,600 |
| 2022/12/08 | 1,278 | 1,281 | 1,271 | 1,280 | +2 | +0.2% | 17,800 |
| 2022/12/07 | 1,266 | 1,279 | 1,265 | 1,278 | +7 | +0.6% | 16,300 |
| 2022/12/06 | 1,274 | 1,280 | 1,265 | 1,271 | -7 | -0.5% | 16,100 |
| 2022/12/05 | 1,262 | 1,278 | 1,258 | 1,278 | +16 | +1.3% | 27,900 |
| 2022/12/02 | 1,283 | 1,283 | 1,256 | 1,262 | -21 | -1.6% | 22,700 |
| 2022/12/01 | 1,305 | 1,306 | 1,283 | 1,283 | -22 | -1.7% | 18,400 |
| 2022/11/30 | 1,314 | 1,314 | 1,305 | 1,305 | -16 | -1.2% | 9,500 |
| 2022/11/29 | 1,327 | 1,327 | 1,313 | 1,321 | -6 | -0.5% | 12,700 |
| 2022/11/28 | 1,358 | 1,358 | 1,322 | 1,327 | -18 | -1.3% | 15,400 |
| 2022/11/25 | 1,344 | 1,345 | 1,335 | 1,345 | +3 | +0.2% | 9,900 |
| 2022/11/24 | 1,329 | 1,343 | 1,324 | 1,342 | +26 | +2% | 21,000 |
| 2022/11/22 | 1,314 | 1,320 | 1,314 | 1,316 | +2 | +0.2% | 14,900 |
| 2022/11/21 | 1,305 | 1,314 | 1,304 | 1,314 | +9 | +0.7% | 9,800 |
| 2022/11/18 | 1,313 | 1,320 | 1,305 | 1,305 | -4 | -0.3% | 10,400 |
| 2022/11/17 | 1,302 | 1,314 | 1,302 | 1,309 | +4 | +0.3% | 9,000 |
| 2022/11/16 | 1,301 | 1,307 | 1,300 | 1,305 | +3 | +0.2% | 8,200 |
| 2022/11/15 | 1,311 | 1,311 | 1,299 | 1,302 | -5 | -0.4% | 9,800 |
| 2022/11/14 | 1,324 | 1,324 | 1,304 | 1,307 | -13 | -1% | 12,700 |
| 2022/11/11 | 1,319 | 1,322 | 1,311 | 1,320 | +18 | +1.4% | 14,900 |
| 2022/11/10 | 1,322 | 1,322 | 1,296 | 1,302 | -22 | -1.7% | 21,900 |
| 2022/11/09 | 1,328 | 1,328 | 1,317 | 1,324 | -4 | -0.3% | 14,700 |
| 2022/11/08 | 1,319 | 1,330 | 1,316 | 1,328 | +3 | +0.2% | 25,200 |
| 2022/11/07 | 1,301 | 1,325 | 1,301 | 1,325 | +19 | +1.5% | 15,400 |
| 2022/11/04 | 1,303 | 1,320 | 1,303 | 1,306 | -19 | -1.4% | 27,800 |
| 2022/11/02 | 1,349 | 1,356 | 1,315 | 1,325 | -24 | -1.8% | 28,300 |
| 2022/11/01 | 1,340 | 1,368 | 1,337 | 1,349 | +11 | +0.8% | 15,800 |
| 2022/10/31 | 1,359 | 1,374 | 1,326 | 1,338 | -20 | -1.5% | 36,200 |
| 2022/10/28 | 1,346 | 1,378 | 1,345 | 1,358 | +6 | +0.4% | 179,600 |
| 2022/10/27 | 1,375 | 1,375 | 1,339 | 1,352 | -25 | -1.8% | 17,200 |
| 2022/10/26 | 1,363 | 1,380 | 1,363 | 1,377 | +20 | +1.5% | 18,600 |
| 2022/10/25 | 1,358 | 1,367 | 1,349 | 1,357 | +11 | +0.8% | 25,900 |
| 2022/10/24 | 1,373 | 1,373 | 1,346 | 1,346 | +3 | +0.2% | 22,500 |
| 2022/10/21 | 1,356 | 1,356 | 1,339 | 1,343 | -12 | -0.9% | 13,100 |
| 2022/10/20 | 1,349 | 1,367 | 1,347 | 1,355 | +9 | +0.7% | 25,600 |
| 2022/10/19 | 1,328 | 1,346 | 1,324 | 1,346 | +18 | +1.4% | 19,800 |
| 2022/10/18 | 1,333 | 1,337 | 1,323 | 1,328 | +11 | +0.8% | 21,900 |
| 2022/10/17 | 1,319 | 1,333 | 1,315 | 1,317 | ±0 | ±0% | 13,700 |
| 2022/10/14 | 1,309 | 1,329 | 1,306 | 1,317 | +32 | +2.5% | 33,400 |
| 2022/10/13 | 1,277 | 1,286 | 1,268 | 1,285 | -6 | -0.5% | 17,000 |
| 2022/10/12 | 1,260 | 1,301 | 1,260 | 1,291 | +32 | +2.5% | 30,200 |
| 2022/10/11 | 1,283 | 1,288 | 1,259 | 1,259 | -54 | -4.1% | 28,700 |
651～
700
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 | 183,400円 | +8.4% | +4.4% | 3.16% | 15.13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 | 281,100円 | +18.8% | +20.3% | 2.13% | 16.76倍 | 4.84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 | 107,000円 | +11.6% | +29.1% | 3.46% | 16.57倍 | 2.96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 | 132,200円 | +14.7% | +7.7% | 0.61% | 24.01倍 | 4.79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 | 189,600円 | +25.4% | +21.1% | 1.00% | 14.17倍 | 3.27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
