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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 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 |
| 2022/03/01 | 1,324 | 1,324 | 1,279 | 1,293 | -14 | -1.1% | 26,500 |
| 2022/02/28 | 1,284 | 1,307 | 1,270 | 1,307 | +29 | +2.3% | 17,500 |
| 2022/02/25 | 1,260 | 1,278 | 1,252 | 1,278 | +20 | +1.6% | 11,500 |
| 2022/02/24 | 1,258 | 1,260 | 1,241 | 1,258 | +1 | +0.1% | 15,800 |
| 2022/02/22 | 1,263 | 1,265 | 1,253 | 1,257 | -8 | -0.6% | 7,800 |
| 2022/02/21 | 1,280 | 1,280 | 1,265 | 1,265 | -15 | -1.2% | 7,600 |
| 2022/02/18 | 1,274 | 1,283 | 1,263 | 1,280 | +8 | +0.6% | 9,700 |
| 2022/02/17 | 1,278 | 1,278 | 1,267 | 1,272 | -8 | -0.6% | 9,000 |
| 2022/02/16 | 1,279 | 1,287 | 1,277 | 1,280 | +1 | +0.1% | 9,000 |
| 2022/02/15 | 1,275 | 1,280 | 1,266 | 1,279 | +4 | +0.3% | 11,300 |
| 2022/02/14 | 1,280 | 1,281 | 1,265 | 1,275 | -17 | -1.3% | 13,800 |
| 2022/02/10 | 1,293 | 1,295 | 1,282 | 1,292 | +5 | +0.4% | 14,600 |
| 2022/02/09 | 1,271 | 1,287 | 1,263 | 1,287 | +22 | +1.7% | 12,800 |
| 2022/02/08 | 1,287 | 1,291 | 1,265 | 1,265 | -18 | -1.4% | 11,500 |
| 2022/02/07 | 1,290 | 1,306 | 1,280 | 1,283 | -7 | -0.5% | 15,100 |
| 2022/02/04 | 1,281 | 1,295 | 1,274 | 1,290 | +8 | +0.6% | 12,800 |
| 2022/02/03 | 1,283 | 1,283 | 1,273 | 1,282 | -1 | -0.1% | 8,400 |
| 2022/02/02 | 1,263 | 1,285 | 1,256 | 1,283 | +20 | +1.6% | 16,000 |
| 2022/02/01 | 1,298 | 1,301 | 1,262 | 1,263 | -22 | -1.7% | 12,800 |
| 2022/01/31 | 1,250 | 1,286 | 1,249 | 1,285 | +41 | +3.3% | 27,800 |
| 2022/01/28 | 1,258 | 1,258 | 1,234 | 1,244 | +4 | +0.3% | 9,200 |
| 2022/01/27 | 1,271 | 1,278 | 1,232 | 1,240 | -36 | -2.8% | 28,000 |
| 2022/01/26 | 1,273 | 1,281 | 1,265 | 1,276 | +15 | +1.2% | 19,500 |
| 2022/01/25 | 1,293 | 1,293 | 1,253 | 1,261 | -29 | -2.2% | 22,700 |
| 2022/01/24 | 1,271 | 1,290 | 1,266 | 1,290 | +7 | +0.5% | 16,000 |
| 2022/01/21 | 1,251 | 1,288 | 1,247 | 1,283 | +12 | +0.9% | 21,600 |
| 2022/01/20 | 1,274 | 1,286 | 1,264 | 1,271 | +18 | +1.4% | 19,100 |
| 2022/01/19 | 1,274 | 1,283 | 1,253 | 1,253 | -44 | -3.4% | 27,200 |
| 2022/01/18 | 1,303 | 1,315 | 1,292 | 1,297 | -11 | -0.8% | 22,900 |
| 2022/01/17 | 1,324 | 1,324 | 1,305 | 1,308 | -10 | -0.8% | 12,900 |
| 2022/01/14 | 1,323 | 1,328 | 1,308 | 1,318 | -16 | -1.2% | 15,000 |
801～
850
件表示中 / 6812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 | 188,200円 | +8.4% | +4.4% | 3.08% | 15.52倍 | 1.49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 |
| セゾンテクノ | 182,000円 | -4.0% | +4.6% | 4.95% | 18.43倍 | 2.07倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| ｉｐｓ | 226,100円 | +17.9% | +20.3% | 1.77% | 9.77倍 | 1.92倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| ユーザローカル | 179,000円 | +17.1% | +12.6% | 0.78% | 21.59倍 | 3.60倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| ＫＳＫ | 378,500円 | +7.6% | +7.7% | 4.31% | 11.63倍 | 1.38倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
