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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,369 | 1,374 | 1,354 | 1,354 | -15 | -1.1% | 9,200 |
| 2021/08/16 | 1,386 | 1,387 | 1,369 | 1,369 | -22 | -1.6% | 7,500 |
| 2021/08/13 | 1,390 | 1,395 | 1,383 | 1,391 | +6 | +0.4% | 2,800 |
| 2021/08/12 | 1,392 | 1,395 | 1,385 | 1,385 | -7 | -0.5% | 4,700 |
| 2021/08/11 | 1,386 | 1,392 | 1,376 | 1,392 | +8 | +0.6% | 6,200 |
| 2021/08/10 | 1,384 | 1,402 | 1,374 | 1,384 | +14 | +1% | 16,000 |
| 2021/08/06 | 1,383 | 1,383 | 1,368 | 1,370 | -5 | -0.4% | 9,000 |
| 2021/08/05 | 1,390 | 1,390 | 1,375 | 1,375 | -18 | -1.3% | 13,200 |
| 2021/08/04 | 1,415 | 1,417 | 1,390 | 1,393 | -22 | -1.6% | 14,800 |
| 2021/08/03 | 1,429 | 1,439 | 1,414 | 1,415 | -31 | -2.1% | 8,600 |
| 2021/08/02 | 1,419 | 1,446 | 1,411 | 1,446 | +30 | +2.1% | 14,500 |
| 2021/07/30 | 1,447 | 1,447 | 1,415 | 1,416 | -29 | -2% | 14,300 |
| 2021/07/29 | 1,432 | 1,445 | 1,427 | 1,445 | +20 | +1.4% | 7,500 |
| 2021/07/28 | 1,431 | 1,431 | 1,420 | 1,425 | -14 | -1% | 6,900 |
| 2021/07/27 | 1,435 | 1,442 | 1,435 | 1,439 | +14 | +1% | 11,900 |
| 2021/07/26 | 1,437 | 1,437 | 1,418 | 1,425 | +2 | +0.1% | 6,900 |
| 2021/07/21 | 1,431 | 1,431 | 1,411 | 1,423 | +17 | +1.2% | 10,200 |
| 2021/07/20 | 1,421 | 1,421 | 1,406 | 1,406 | -17 | -1.2% | 17,900 |
| 2021/07/19 | 1,426 | 1,433 | 1,420 | 1,423 | -8 | -0.6% | 8,200 |
| 2021/07/16 | 1,424 | 1,439 | 1,424 | 1,431 | +9 | +0.6% | 3,400 |
| 2021/07/15 | 1,439 | 1,439 | 1,422 | 1,422 | -12 | -0.8% | 16,400 |
| 2021/07/14 | 1,455 | 1,462 | 1,434 | 1,434 | -27 | -1.8% | 9,400 |
| 2021/07/13 | 1,456 | 1,461 | 1,448 | 1,461 | +1 | +0.1% | 7,900 |
| 2021/07/12 | 1,462 | 1,472 | 1,447 | 1,460 | +16 | +1.1% | 12,700 |
| 2021/07/09 | 1,439 | 1,452 | 1,423 | 1,444 | -2 | -0.1% | 23,100 |
| 2021/07/08 | 1,466 | 1,486 | 1,446 | 1,446 | -12 | -0.8% | 20,700 |
| 2021/07/07 | 1,497 | 1,499 | 1,453 | 1,458 | -37 | -2.5% | 23,000 |
| 2021/07/06 | 1,463 | 1,495 | 1,458 | 1,495 | +36 | +2.5% | 34,900 |
| 2021/07/05 | 1,443 | 1,459 | 1,440 | 1,459 | -6 | -0.4% | 13,900 |
| 2021/07/02 | 1,433 | 1,466 | 1,433 | 1,465 | +45 | +3.2% | 19,900 |
| 2021/07/01 | 1,430 | 1,435 | 1,420 | 1,420 | +1 | +0.1% | 13,400 |
| 2021/06/30 | 1,430 | 1,442 | 1,419 | 1,419 | -23 | -1.6% | 14,600 |
| 2021/06/29 | 1,469 | 1,469 | 1,442 | 1,442 | -26 | -1.8% | 12,500 |
| 2021/06/28 | 1,473 | 1,480 | 1,465 | 1,468 | +5 | +0.3% | 14,500 |
| 2021/06/25 | 1,455 | 1,483 | 1,448 | 1,463 | +14 | +1% | 29,000 |
| 2021/06/24 | 1,435 | 1,449 | 1,429 | 1,449 | +8 | +0.6% | 9,700 |
| 2021/06/23 | 1,426 | 1,441 | 1,425 | 1,441 | +15 | +1.1% | 7,900 |
| 2021/06/22 | 1,436 | 1,437 | 1,423 | 1,426 | +16 | +1.1% | 20,100 |
| 2021/06/21 | 1,415 | 1,423 | 1,406 | 1,410 | -26 | -1.8% | 20,400 |
| 2021/06/18 | 1,441 | 1,441 | 1,424 | 1,436 | +10 | +0.7% | 14,100 |
| 2021/06/17 | 1,430 | 1,431 | 1,417 | 1,426 | -4 | -0.3% | 14,400 |
| 2021/06/16 | 1,430 | 1,439 | 1,426 | 1,430 | -11 | -0.8% | 9,300 |
| 2021/06/15 | 1,420 | 1,444 | 1,410 | 1,441 | +21 | +1.5% | 20,300 |
| 2021/06/14 | 1,421 | 1,421 | 1,403 | 1,420 | +14 | +1% | 20,100 |
| 2021/06/11 | 1,422 | 1,435 | 1,406 | 1,406 | -24 | -1.7% | 38,500 |
| 2021/06/10 | 1,430 | 1,432 | 1,426 | 1,430 | +2 | +0.1% | 7,800 |
| 2021/06/09 | 1,443 | 1,444 | 1,424 | 1,428 | +7 | +0.5% | 23,600 |
| 2021/06/08 | 1,423 | 1,430 | 1,413 | 1,421 | -2 | -0.1% | 11,900 |
| 2021/06/07 | 1,434 | 1,435 | 1,421 | 1,423 | -1 | -0.1% | 12,900 |
| 2021/06/04 | 1,422 | 1,433 | 1,419 | 1,424 | -2 | -0.1% | 8,100 |
951～
1000
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 | 3.59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 | 1.39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
