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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/13 | 1,360 | 1,360 | 1,334 | 1,334 | -26 | -1.9% | 12,900 |
| 2022/01/12 | 1,378 | 1,380 | 1,351 | 1,360 | +12 | +0.9% | 20,600 |
| 2022/01/11 | 1,341 | 1,348 | 1,319 | 1,348 | +18 | +1.4% | 25,300 |
| 2022/01/07 | 1,347 | 1,358 | 1,313 | 1,330 | +6 | +0.5% | 31,600 |
| 2022/01/06 | 1,330 | 1,339 | 1,323 | 1,324 | -15 | -1.1% | 12,800 |
| 2022/01/05 | 1,355 | 1,357 | 1,332 | 1,339 | -26 | -1.9% | 24,800 |
| 2022/01/04 | 1,392 | 1,397 | 1,359 | 1,365 | -27 | -1.9% | 18,900 |
| 2021/12/30 | 1,383 | 1,392 | 1,380 | 1,392 | -1 | -0.1% | 6,200 |
| 2021/12/29 | 1,374 | 1,393 | 1,370 | 1,393 | +10 | +0.7% | 12,200 |
| 2021/12/28 | 1,350 | 1,383 | 1,350 | 1,383 | +42 | +3.1% | 23,400 |
| 2021/12/27 | 1,350 | 1,350 | 1,332 | 1,341 | ±0 | ±0% | 10,100 |
| 2021/12/24 | 1,355 | 1,355 | 1,338 | 1,341 | -14 | -1% | 12,400 |
| 2021/12/23 | 1,361 | 1,363 | 1,349 | 1,355 | -6 | -0.4% | 12,700 |
| 2021/12/22 | 1,350 | 1,369 | 1,349 | 1,361 | +5 | +0.4% | 8,400 |
| 2021/12/21 | 1,348 | 1,363 | 1,334 | 1,356 | +21 | +1.6% | 16,600 |
| 2021/12/20 | 1,350 | 1,350 | 1,333 | 1,335 | -1 | -0.1% | 11,800 |
| 2021/12/17 | 1,378 | 1,378 | 1,331 | 1,336 | -42 | -3% | 22,000 |
| 2021/12/16 | 1,412 | 1,412 | 1,368 | 1,378 | -24 | -1.7% | 25,600 |
| 2021/12/15 | 1,384 | 1,409 | 1,384 | 1,402 | +4 | +0.3% | 9,000 |
851～
900
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 | 1.44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 | 7.24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% | - | 3.47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 | 2.16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
