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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,660 | 1,875 | 1,655 | 1,862 | +209 | +12.6% | 324,500 |
| 2025/01/31 | 1,635 | 1,662 | 1,626 | 1,653 | +16 | +1% | 27,300 |
| 2025/01/30 | 1,638 | 1,659 | 1,630 | 1,637 | -13 | -0.8% | 16,500 |
| 2025/01/29 | 1,650 | 1,669 | 1,640 | 1,650 | +8 | +0.5% | 32,500 |
| 2025/01/28 | 1,597 | 1,644 | 1,595 | 1,642 | +66 | +4.2% | 37,300 |
| 2025/01/27 | 1,590 | 1,591 | 1,572 | 1,576 | +11 | +0.7% | 20,300 |
| 2025/01/24 | 1,579 | 1,594 | 1,565 | 1,565 | -10 | -0.6% | 25,300 |
| 2025/01/23 | 1,556 | 1,579 | 1,556 | 1,575 | +20 | +1.3% | 22,400 |
| 2025/01/22 | 1,508 | 1,565 | 1,505 | 1,555 | +54 | +3.6% | 28,300 |
| 2025/01/21 | 1,510 | 1,510 | 1,490 | 1,501 | -6 | -0.4% | 36,200 |
| 2025/01/20 | 1,510 | 1,519 | 1,503 | 1,507 | +7 | +0.5% | 32,500 |
| 2025/01/17 | 1,501 | 1,511 | 1,493 | 1,500 | -3 | -0.2% | 20,900 |
| 2025/01/16 | 1,516 | 1,520 | 1,503 | 1,503 | -13 | -0.9% | 27,100 |
| 2025/01/15 | 1,524 | 1,524 | 1,502 | 1,516 | -8 | -0.5% | 15,700 |
| 2025/01/14 | 1,551 | 1,556 | 1,512 | 1,524 | -12 | -0.8% | 28,500 |
| 2025/01/10 | 1,551 | 1,557 | 1,536 | 1,536 | -17 | -1.1% | 27,800 |
| 2025/01/09 | 1,558 | 1,562 | 1,543 | 1,553 | -4 | -0.3% | 22,900 |
| 2025/01/08 | 1,577 | 1,577 | 1,556 | 1,557 | -31 | -2% | 29,500 |
| 2025/01/07 | 1,581 | 1,589 | 1,566 | 1,588 | +15 | +1% | 18,700 |
| 2025/01/06 | 1,587 | 1,602 | 1,572 | 1,573 | -8 | -0.5% | 30,500 |
| 2024/12/30 | 1,567 | 1,585 | 1,557 | 1,581 | +17 | +1.1% | 30,500 |
| 2024/12/27 | 1,561 | 1,570 | 1,550 | 1,564 | +13 | +0.8% | 27,700 |
| 2024/12/26 | 1,556 | 1,561 | 1,540 | 1,551 | -4 | -0.3% | 47,400 |
| 2024/12/25 | 1,553 | 1,558 | 1,530 | 1,555 | +5 | +0.3% | 23,600 |
| 2024/12/24 | 1,555 | 1,560 | 1,542 | 1,550 | -5 | -0.3% | 24,400 |
| 2024/12/23 | 1,566 | 1,575 | 1,533 | 1,555 | -10 | -0.6% | 32,900 |
| 2024/12/20 | 1,604 | 1,605 | 1,565 | 1,565 | -29 | -1.8% | 29,200 |
| 2024/12/19 | 1,591 | 1,606 | 1,575 | 1,594 | -18 | -1.1% | 24,000 |
| 2024/12/18 | 1,610 | 1,627 | 1,606 | 1,612 | -4 | -0.2% | 10,400 |
| 2024/12/17 | 1,648 | 1,648 | 1,600 | 1,616 | -29 | -1.8% | 21,900 |
| 2024/12/16 | 1,657 | 1,666 | 1,640 | 1,645 | -5 | -0.3% | 16,300 |
| 2024/12/13 | 1,633 | 1,652 | 1,624 | 1,650 | +1 | +0.1% | 18,500 |
| 2024/12/12 | 1,661 | 1,661 | 1,642 | 1,649 | -1 | -0.1% | 19,300 |
| 2024/12/11 | 1,644 | 1,650 | 1,619 | 1,650 | +6 | +0.4% | 21,400 |
| 2024/12/10 | 1,659 | 1,659 | 1,629 | 1,644 | +5 | +0.3% | 21,100 |
| 2024/12/09 | 1,590 | 1,648 | 1,590 | 1,639 | +56 | +3.5% | 25,300 |
| 2024/12/06 | 1,608 | 1,608 | 1,568 | 1,583 | -10 | -0.6% | 15,400 |
| 2024/12/05 | 1,585 | 1,599 | 1,581 | 1,593 | +8 | +0.5% | 12,200 |
| 2024/12/04 | 1,614 | 1,623 | 1,577 | 1,585 | -38 | -2.3% | 19,600 |
| 2024/12/03 | 1,610 | 1,630 | 1,608 | 1,623 | +8 | +0.5% | 15,100 |
| 2024/12/02 | 1,622 | 1,623 | 1,606 | 1,615 | +4 | +0.2% | 10,700 |
| 2024/11/29 | 1,617 | 1,629 | 1,611 | 1,611 | -10 | -0.6% | 8,500 |
| 2024/11/28 | 1,616 | 1,634 | 1,611 | 1,621 | -6 | -0.4% | 12,600 |
| 2024/11/27 | 1,664 | 1,664 | 1,616 | 1,627 | -43 | -2.6% | 14,100 |
| 2024/11/26 | 1,689 | 1,689 | 1,651 | 1,670 | -10 | -0.6% | 18,000 |
| 2024/11/25 | 1,691 | 1,704 | 1,680 | 1,680 | +2 | +0.1% | 22,100 |
| 2024/11/22 | 1,649 | 1,684 | 1,649 | 1,678 | +30 | +1.8% | 20,000 |
| 2024/11/21 | 1,647 | 1,661 | 1,640 | 1,648 | ±0 | ±0% | 11,700 |
| 2024/11/20 | 1,659 | 1,668 | 1,633 | 1,648 | -2 | -0.1% | 15,900 |
| 2024/11/19 | 1,637 | 1,655 | 1,633 | 1,650 | +17 | +1% | 14,400 |
101～
150
件表示中 / 6810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 | 188,900円 | +8.4% | +4.4% | 3.07% | 15.58倍 | 1.51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 |
| ｉｐｓ | 230,100円 | +17.9% | +20.3% | 1.74% | 9.94倍 | 2.02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 |
| セゾンテクノ | 181,400円 | -4.0% | +4.6% | 4.96% | 18.37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 |
| ブレインＰ | 130,700円 | +11.7% | +32.6% | 0.61% | 22.75倍 | 4.63倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| ＫＳＫ | 381,500円 | +7.6% | +7.7% | 4.27% | 11.72倍 | 1.42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
