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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,303 | 1,305 | 1,292 | 1,292 | -5 | -0.4% | 10,900 |
| 2022/07/26 | 1,300 | 1,304 | 1,286 | 1,297 | -3 | -0.2% | 21,600 |
| 2022/07/25 | 1,304 | 1,305 | 1,292 | 1,300 | +2 | +0.2% | 18,200 |
| 2022/07/22 | 1,290 | 1,304 | 1,284 | 1,298 | +5 | +0.4% | 18,900 |
| 2022/07/21 | 1,271 | 1,295 | 1,265 | 1,293 | +19 | +1.5% | 22,500 |
| 2022/07/20 | 1,271 | 1,279 | 1,267 | 1,274 | +9 | +0.7% | 24,200 |
| 2022/07/19 | 1,250 | 1,268 | 1,243 | 1,265 | +28 | +2.3% | 21,100 |
| 2022/07/15 | 1,236 | 1,242 | 1,228 | 1,237 | +7 | +0.6% | 15,300 |
| 2022/07/14 | 1,241 | 1,242 | 1,230 | 1,230 | -14 | -1.1% | 9,200 |
| 2022/07/13 | 1,235 | 1,245 | 1,234 | 1,244 | +9 | +0.7% | 4,600 |
| 2022/07/12 | 1,260 | 1,260 | 1,234 | 1,235 | -31 | -2.4% | 14,200 |
| 2022/07/11 | 1,248 | 1,266 | 1,248 | 1,266 | +31 | +2.5% | 28,500 |
| 2022/07/08 | 1,249 | 1,252 | 1,235 | 1,235 | -3 | -0.2% | 20,200 |
| 2022/07/07 | 1,254 | 1,254 | 1,235 | 1,238 | -3 | -0.2% | 30,900 |
| 2022/07/06 | 1,242 | 1,247 | 1,239 | 1,241 | +1 | +0.1% | 28,900 |
| 2022/07/05 | 1,256 | 1,256 | 1,238 | 1,240 | -8 | -0.6% | 28,300 |
| 2022/07/04 | 1,240 | 1,249 | 1,231 | 1,248 | +26 | +2.1% | 15,900 |
| 2022/07/01 | 1,231 | 1,235 | 1,214 | 1,222 | -5 | -0.4% | 20,300 |
| 2022/06/30 | 1,224 | 1,234 | 1,218 | 1,227 | +6 | +0.5% | 20,200 |
| 2022/06/29 | 1,227 | 1,228 | 1,216 | 1,221 | -16 | -1.3% | 32,300 |
| 2022/06/28 | 1,248 | 1,248 | 1,231 | 1,237 | -4 | -0.3% | 23,800 |
| 2022/06/27 | 1,250 | 1,250 | 1,234 | 1,241 | +2 | +0.2% | 13,000 |
| 2022/06/24 | 1,228 | 1,240 | 1,226 | 1,239 | +11 | +0.9% | 13,600 |
| 2022/06/23 | 1,214 | 1,229 | 1,214 | 1,228 | +15 | +1.2% | 12,200 |
| 2022/06/22 | 1,223 | 1,223 | 1,207 | 1,213 | -1 | -0.1% | 11,600 |
| 2022/06/21 | 1,210 | 1,220 | 1,210 | 1,214 | +15 | +1.3% | 23,300 |
| 2022/06/20 | 1,215 | 1,216 | 1,190 | 1,199 | -7 | -0.6% | 26,300 |
| 2022/06/17 | 1,200 | 1,212 | 1,196 | 1,206 | -8 | -0.7% | 23,400 |
| 2022/06/16 | 1,217 | 1,226 | 1,209 | 1,214 | +11 | +0.9% | 14,600 |
| 2022/06/15 | 1,210 | 1,214 | 1,203 | 1,203 | -14 | -1.2% | 27,700 |
| 2022/06/14 | 1,215 | 1,221 | 1,211 | 1,217 | -2 | -0.2% | 20,200 |
| 2022/06/13 | 1,218 | 1,225 | 1,215 | 1,219 | -12 | -1% | 27,100 |
| 2022/06/10 | 1,236 | 1,246 | 1,231 | 1,231 | -35 | -2.8% | 30,400 |
| 2022/06/09 | 1,243 | 1,271 | 1,242 | 1,266 | +25 | +2% | 22,600 |
| 2022/06/08 | 1,250 | 1,251 | 1,236 | 1,241 | -9 | -0.7% | 20,900 |
| 2022/06/07 | 1,235 | 1,261 | 1,235 | 1,250 | +19 | +1.5% | 16,900 |
| 2022/06/06 | 1,233 | 1,246 | 1,228 | 1,231 | -2 | -0.2% | 20,400 |
| 2022/06/03 | 1,237 | 1,245 | 1,233 | 1,233 | -4 | -0.3% | 18,700 |
| 2022/06/02 | 1,252 | 1,252 | 1,230 | 1,237 | -28 | -2.2% | 17,300 |
| 2022/06/01 | 1,262 | 1,272 | 1,258 | 1,265 | +6 | +0.5% | 10,400 |
| 2022/05/31 | 1,231 | 1,259 | 1,231 | 1,259 | +20 | +1.6% | 20,900 |
| 2022/05/30 | 1,228 | 1,252 | 1,218 | 1,239 | +21 | +1.7% | 33,800 |
| 2022/05/27 | 1,213 | 1,220 | 1,211 | 1,218 | +1 | +0.1% | 22,300 |
| 2022/05/26 | 1,215 | 1,221 | 1,212 | 1,217 | +2 | +0.2% | 20,100 |
| 2022/05/25 | 1,220 | 1,220 | 1,209 | 1,215 | -8 | -0.7% | 25,600 |
| 2022/05/24 | 1,251 | 1,251 | 1,219 | 1,223 | -38 | -3% | 21,900 |
| 2022/05/23 | 1,228 | 1,261 | 1,228 | 1,261 | +42 | +3.4% | 21,300 |
| 2022/05/20 | 1,240 | 1,240 | 1,215 | 1,219 | -23 | -1.9% | 25,700 |
| 2022/05/19 | 1,206 | 1,243 | 1,206 | 1,242 | +19 | +1.6% | 11,900 |
| 2022/05/18 | 1,221 | 1,223 | 1,213 | 1,223 | +2 | +0.2% | 9,400 |
751～
800
件表示中 / 6843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 | 182,700円 | +8.4% | +4.4% | 3.17% | 15.07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 |
| シェアリングＴ | 116,000円 | +14.6% | +11.7% | 3.45% | 19.83倍 | 7.23倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| インテリＷ | 107,500円 | +11.6% | +29.1% | 3.44% | 16.65倍 | 2.97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 |
| Ｓｐｅｅｅ | 245,000円 | +4.0% | - | 0.00% | - | 3.48倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| ソリトン | 141,000円 | +4.8% | +2.0% | 3.69% | 14.94倍 | 2.17倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
市場注目の銘柄
チャート関連のコラム
