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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 1,298 | 1,313 | 1,291 | 1,313 | +12 | +0.9% | 17,700 |
| 2022/10/06 | 1,302 | 1,316 | 1,298 | 1,301 | +8 | +0.6% | 13,100 |
| 2022/10/05 | 1,308 | 1,317 | 1,293 | 1,293 | -5 | -0.4% | 16,200 |
| 2022/10/04 | 1,261 | 1,302 | 1,261 | 1,298 | +50 | +4% | 21,200 |
| 2022/10/03 | 1,258 | 1,258 | 1,231 | 1,248 | -9 | -0.7% | 13,900 |
| 2022/09/30 | 1,249 | 1,270 | 1,246 | 1,257 | -2 | -0.2% | 21,100 |
| 2022/09/29 | 1,246 | 1,259 | 1,242 | 1,259 | -3 | -0.2% | 23,900 |
| 2022/09/28 | 1,245 | 1,267 | 1,243 | 1,262 | +13 | +1% | 51,800 |
| 2022/09/27 | 1,250 | 1,262 | 1,240 | 1,249 | +1 | +0.1% | 33,500 |
| 2022/09/26 | 1,309 | 1,309 | 1,242 | 1,248 | -50 | -3.9% | 54,700 |
| 2022/09/22 | 1,295 | 1,306 | 1,294 | 1,298 | -19 | -1.4% | 47,100 |
| 2022/09/21 | 1,323 | 1,323 | 1,310 | 1,317 | -13 | -1% | 30,400 |
| 2022/09/20 | 1,323 | 1,336 | 1,312 | 1,330 | +32 | +2.5% | 27,500 |
| 2022/09/16 | 1,311 | 1,312 | 1,296 | 1,298 | -17 | -1.3% | 17,600 |
| 2022/09/15 | 1,313 | 1,319 | 1,310 | 1,315 | +6 | +0.5% | 9,900 |
| 2022/09/14 | 1,320 | 1,327 | 1,309 | 1,309 | -22 | -1.7% | 18,300 |
| 2022/09/13 | 1,331 | 1,335 | 1,329 | 1,331 | ±0 | ±0% | 7,400 |
| 2022/09/12 | 1,349 | 1,349 | 1,320 | 1,331 | -2 | -0.2% | 12,100 |
| 2022/09/09 | 1,329 | 1,348 | 1,328 | 1,333 | -14 | -1% | 20,400 |
| 2022/09/08 | 1,336 | 1,347 | 1,326 | 1,347 | +32 | +2.4% | 25,100 |
| 2022/09/07 | 1,330 | 1,330 | 1,304 | 1,315 | -14 | -1.1% | 18,600 |
| 2022/09/06 | 1,321 | 1,340 | 1,312 | 1,329 | +16 | +1.2% | 19,600 |
| 2022/09/05 | 1,343 | 1,343 | 1,311 | 1,313 | -30 | -2.2% | 17,900 |
| 2022/09/02 | 1,351 | 1,351 | 1,328 | 1,343 | +6 | +0.4% | 13,500 |
| 2022/09/01 | 1,355 | 1,355 | 1,337 | 1,337 | -13 | -1% | 11,900 |
| 2022/08/31 | 1,355 | 1,357 | 1,348 | 1,350 | -5 | -0.4% | 9,600 |
| 2022/08/30 | 1,338 | 1,355 | 1,335 | 1,355 | +26 | +2% | 18,100 |
| 2022/08/29 | 1,322 | 1,338 | 1,317 | 1,329 | -18 | -1.3% | 16,100 |
| 2022/08/26 | 1,361 | 1,361 | 1,340 | 1,347 | -14 | -1% | 9,700 |
| 2022/08/25 | 1,354 | 1,361 | 1,344 | 1,361 | +14 | +1% | 14,000 |
| 2022/08/24 | 1,340 | 1,347 | 1,338 | 1,347 | +7 | +0.5% | 12,800 |
| 2022/08/23 | 1,365 | 1,365 | 1,335 | 1,340 | -36 | -2.6% | 10,300 |
| 2022/08/22 | 1,359 | 1,378 | 1,355 | 1,376 | +15 | +1.1% | 19,700 |
| 2022/08/19 | 1,356 | 1,362 | 1,339 | 1,361 | +11 | +0.8% | 21,100 |
| 2022/08/18 | 1,343 | 1,354 | 1,335 | 1,350 | +8 | +0.6% | 14,200 |
| 2022/08/17 | 1,330 | 1,347 | 1,330 | 1,342 | +12 | +0.9% | 13,900 |
| 2022/08/16 | 1,332 | 1,332 | 1,314 | 1,330 | +8 | +0.6% | 14,400 |
| 2022/08/15 | 1,349 | 1,349 | 1,315 | 1,322 | -18 | -1.3% | 17,300 |
| 2022/08/12 | 1,325 | 1,340 | 1,319 | 1,340 | +25 | +1.9% | 28,700 |
| 2022/08/10 | 1,310 | 1,321 | 1,300 | 1,315 | +16 | +1.2% | 23,400 |
| 2022/08/09 | 1,290 | 1,301 | 1,283 | 1,299 | +15 | +1.2% | 14,600 |
| 2022/08/08 | 1,285 | 1,286 | 1,274 | 1,284 | +2 | +0.2% | 16,300 |
| 2022/08/05 | 1,270 | 1,282 | 1,263 | 1,282 | +12 | +0.9% | 16,600 |
| 2022/08/04 | 1,276 | 1,280 | 1,261 | 1,270 | -9 | -0.7% | 13,400 |
| 2022/08/03 | 1,266 | 1,289 | 1,265 | 1,279 | +14 | +1.1% | 19,200 |
| 2022/08/02 | 1,290 | 1,290 | 1,265 | 1,265 | -30 | -2.3% | 16,300 |
| 2022/08/01 | 1,289 | 1,295 | 1,274 | 1,295 | +9 | +0.7% | 14,700 |
| 2022/07/29 | 1,313 | 1,313 | 1,280 | 1,286 | -28 | -2.1% | 21,900 |
| 2022/07/28 | 1,294 | 1,315 | 1,293 | 1,314 | +22 | +1.7% | 19,600 |
| 2022/07/27 | 1,303 | 1,305 | 1,292 | 1,292 | -5 | -0.4% | 10,900 |
701～
750
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 | 183,300円 | +8.4% | +4.4% | 3.16% | 15.12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 | 282,200円 | +18.8% | +20.3% | 2.13% | 16.83倍 | 4.86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 | 107,200円 | +11.6% | +29.1% | 3.45% | 16.61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 | 132,100円 | +14.7% | +7.7% | 0.61% | 23.99倍 | 4.78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 | 189,400円 | +25.4% | +21.1% | 1.00% | 14.16倍 | 3.26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
