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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,201 | 1,221 | 1,201 | 1,221 | +14 | +1.2% | 19,100 |
| 2022/05/16 | 1,230 | 1,230 | 1,205 | 1,207 | -18 | -1.5% | 24,100 |
| 2022/05/13 | 1,230 | 1,245 | 1,221 | 1,225 | -6 | -0.5% | 29,300 |
| 2022/05/12 | 1,229 | 1,235 | 1,223 | 1,231 | -15 | -1.2% | 20,900 |
| 2022/05/11 | 1,231 | 1,257 | 1,225 | 1,246 | +13 | +1.1% | 13,700 |
| 2022/05/10 | 1,224 | 1,234 | 1,212 | 1,233 | +7 | +0.6% | 29,800 |
| 2022/05/09 | 1,256 | 1,263 | 1,226 | 1,226 | -37 | -2.9% | 30,700 |
| 2022/05/06 | 1,239 | 1,290 | 1,230 | 1,263 | +32 | +2.6% | 56,500 |
| 2022/05/02 | 1,234 | 1,234 | 1,222 | 1,231 | +3 | +0.2% | 15,600 |
| 2022/04/28 | 1,208 | 1,231 | 1,204 | 1,228 | +30 | +2.5% | 22,600 |
| 2022/04/27 | 1,200 | 1,210 | 1,196 | 1,198 | -21 | -1.7% | 37,400 |
| 2022/04/26 | 1,221 | 1,227 | 1,215 | 1,219 | +1 | +0.1% | 15,300 |
| 2022/04/25 | 1,197 | 1,223 | 1,192 | 1,218 | +6 | +0.5% | 21,500 |
| 2022/04/22 | 1,206 | 1,213 | 1,196 | 1,212 | -13 | -1.1% | 19,400 |
| 2022/04/21 | 1,227 | 1,227 | 1,216 | 1,225 | -2 | -0.2% | 14,700 |
| 2022/04/20 | 1,227 | 1,237 | 1,223 | 1,227 | +10 | +0.8% | 19,000 |
| 2022/04/19 | 1,233 | 1,234 | 1,216 | 1,217 | -11 | -0.9% | 11,700 |
| 2022/04/18 | 1,231 | 1,231 | 1,210 | 1,228 | ±0 | ±0% | 13,000 |
| 2022/04/15 | 1,240 | 1,240 | 1,226 | 1,228 | -12 | -1% | 7,500 |
| 2022/04/14 | 1,233 | 1,243 | 1,227 | 1,240 | +5 | +0.4% | 9,600 |
| 2022/04/13 | 1,208 | 1,235 | 1,208 | 1,235 | +28 | +2.3% | 17,800 |
| 2022/04/12 | 1,211 | 1,224 | 1,205 | 1,207 | -19 | -1.5% | 21,700 |
| 2022/04/11 | 1,225 | 1,226 | 1,213 | 1,226 | -1 | -0.1% | 22,400 |
| 2022/04/08 | 1,264 | 1,265 | 1,219 | 1,227 | -32 | -2.5% | 25,900 |
| 2022/04/07 | 1,242 | 1,267 | 1,233 | 1,259 | +7 | +0.6% | 21,300 |
| 2022/04/06 | 1,261 | 1,261 | 1,243 | 1,252 | -20 | -1.6% | 20,600 |
| 2022/04/05 | 1,296 | 1,296 | 1,272 | 1,272 | -18 | -1.4% | 22,400 |
| 2022/04/04 | 1,292 | 1,293 | 1,284 | 1,290 | +9 | +0.7% | 11,900 |
| 2022/04/01 | 1,260 | 1,282 | 1,255 | 1,281 | +5 | +0.4% | 19,500 |
| 2022/03/31 | 1,277 | 1,278 | 1,265 | 1,276 | -20 | -1.5% | 26,100 |
| 2022/03/30 | 1,295 | 1,299 | 1,269 | 1,296 | -6 | -0.5% | 28,500 |
| 2022/03/29 | 1,289 | 1,302 | 1,272 | 1,302 | +8 | +0.6% | 29,200 |
| 2022/03/28 | 1,303 | 1,303 | 1,288 | 1,294 | +4 | +0.3% | 16,900 |
| 2022/03/25 | 1,305 | 1,305 | 1,279 | 1,290 | -15 | -1.1% | 22,400 |
| 2022/03/24 | 1,282 | 1,305 | 1,268 | 1,305 | +7 | +0.5% | 16,700 |
| 2022/03/23 | 1,276 | 1,300 | 1,276 | 1,298 | +22 | +1.7% | 22,200 |
| 2022/03/22 | 1,270 | 1,276 | 1,262 | 1,276 | +3 | +0.2% | 20,500 |
| 2022/03/18 | 1,279 | 1,279 | 1,267 | 1,273 | -6 | -0.5% | 17,400 |
| 2022/03/17 | 1,273 | 1,279 | 1,258 | 1,279 | +8 | +0.6% | 17,300 |
| 2022/03/16 | 1,258 | 1,272 | 1,250 | 1,271 | +22 | +1.8% | 14,200 |
| 2022/03/15 | 1,230 | 1,249 | 1,212 | 1,249 | +25 | +2% | 16,600 |
| 2022/03/14 | 1,245 | 1,245 | 1,219 | 1,224 | -2 | -0.2% | 13,600 |
| 2022/03/11 | 1,227 | 1,239 | 1,218 | 1,226 | -38 | -3% | 23,800 |
| 2022/03/10 | 1,226 | 1,264 | 1,224 | 1,264 | +70 | +5.9% | 20,100 |
| 2022/03/09 | 1,215 | 1,220 | 1,191 | 1,194 | -9 | -0.7% | 21,300 |
| 2022/03/08 | 1,213 | 1,223 | 1,194 | 1,203 | -15 | -1.2% | 31,200 |
| 2022/03/07 | 1,245 | 1,245 | 1,213 | 1,218 | -30 | -2.4% | 33,300 |
| 2022/03/04 | 1,259 | 1,260 | 1,246 | 1,248 | -11 | -0.9% | 16,400 |
| 2022/03/03 | 1,266 | 1,278 | 1,259 | 1,259 | -7 | -0.6% | 15,900 |
| 2022/03/02 | 1,290 | 1,290 | 1,264 | 1,266 | -27 | -2.1% | 15,000 |
801～
850
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
