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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,746 | 1,746 | 1,711 | 1,722 | -14 | -0.8% | 10,600 |
| 2017/12/11 | 1,750 | 1,750 | 1,718 | 1,736 | -6 | -0.3% | 12,600 |
| 2017/12/08 | 1,685 | 1,744 | 1,685 | 1,742 | +17 | +1% | 19,300 |
| 2017/12/07 | 1,678 | 1,729 | 1,678 | 1,725 | +59 | +3.5% | 10,200 |
| 2017/12/06 | 1,683 | 1,695 | 1,664 | 1,666 | -20 | -1.2% | 10,700 |
| 2017/12/05 | 1,697 | 1,705 | 1,674 | 1,686 | -26 | -1.5% | 17,400 |
| 2017/12/04 | 1,710 | 1,739 | 1,703 | 1,712 | -1 | -0.1% | 11,900 |
| 2017/12/01 | 1,745 | 1,745 | 1,711 | 1,713 | -22 | -1.3% | 13,100 |
| 2017/11/30 | 1,766 | 1,769 | 1,735 | 1,735 | -45 | -2.5% | 13,400 |
| 2017/11/29 | 1,702 | 1,795 | 1,702 | 1,780 | +66 | +3.9% | 29,900 |
| 2017/11/28 | 1,714 | 1,732 | 1,690 | 1,714 | +2 | +0.1% | 19,500 |
| 2017/11/27 | 1,706 | 1,720 | 1,703 | 1,712 | +24 | +1.4% | 11,800 |
| 2017/11/24 | 1,677 | 1,704 | 1,675 | 1,688 | +9 | +0.5% | 16,500 |
| 2017/11/22 | 1,699 | 1,723 | 1,675 | 1,679 | -8 | -0.5% | 24,900 |
| 2017/11/21 | 1,684 | 1,695 | 1,682 | 1,687 | +3 | +0.2% | 10,300 |
| 2017/11/20 | 1,676 | 1,706 | 1,675 | 1,684 | +8 | +0.5% | 13,100 |
| 2017/11/17 | 1,700 | 1,719 | 1,673 | 1,676 | -14 | -0.8% | 21,200 |
| 2017/11/16 | 1,635 | 1,704 | 1,635 | 1,690 | +40 | +2.4% | 23,900 |
| 2017/11/15 | 1,705 | 1,712 | 1,650 | 1,650 | -52 | -3.1% | 23,700 |
| 2017/11/14 | 1,747 | 1,747 | 1,701 | 1,702 | -45 | -2.6% | 18,900 |
| 2017/11/13 | 1,770 | 1,770 | 1,745 | 1,747 | -13 | -0.7% | 10,600 |
| 2017/11/10 | 1,781 | 1,802 | 1,756 | 1,760 | -57 | -3.1% | 24,700 |
| 2017/11/09 | 1,800 | 1,850 | 1,770 | 1,817 | +20 | +1.1% | 51,600 |
| 2017/11/08 | 1,760 | 1,800 | 1,759 | 1,797 | +20 | +1.1% | 28,500 |
| 2017/11/07 | 1,785 | 1,793 | 1,769 | 1,777 | -11 | -0.6% | 13,200 |
| 2017/11/06 | 1,768 | 1,804 | 1,754 | 1,788 | +7 | +0.4% | 65,200 |
| 2017/11/02 | 1,790 | 1,790 | 1,754 | 1,781 | -9 | -0.5% | 28,700 |
| 2017/11/01 | 1,780 | 1,793 | 1,738 | 1,790 | +20 | +1.1% | 46,800 |
| 2017/10/31 | 1,785 | 1,785 | 1,733 | 1,770 | -13 | -0.7% | 30,800 |
| 2017/10/30 | 1,783 | 1,783 | 1,729 | 1,783 | +9 | +0.5% | 46,100 |
| 2017/10/27 | 1,790 | 1,798 | 1,761 | 1,774 | -8 | -0.4% | 28,700 |
| 2017/10/26 | 1,736 | 1,787 | 1,736 | 1,782 | +46 | +2.6% | 26,000 |
| 2017/10/25 | 1,786 | 1,789 | 1,732 | 1,736 | -50 | -2.8% | 42,800 |
| 2017/10/24 | 1,818 | 1,831 | 1,779 | 1,786 | -37 | -2% | 47,800 |
| 2017/10/23 | 1,812 | 1,828 | 1,745 | 1,823 | +9 | +0.5% | 60,500 |
| 2017/10/20 | 1,735 | 1,850 | 1,720 | 1,814 | +58 | +3.3% | 117,600 |
| 2017/10/19 | 1,750 | 1,770 | 1,628 | 1,756 | +5 | +0.3% | 122,600 |
| 2017/10/18 | 1,621 | 2,002 | 1,612 | 1,751 | +116 | +7.1% | 461,500 |
| 2017/10/17 | 1,590 | 1,642 | 1,579 | 1,635 | +42 | +2.6% | 43,200 |
| 2017/10/16 | 1,555 | 1,616 | 1,555 | 1,593 | +61 | +4% | 73,500 |
| 2017/10/13 | 1,541 | 1,547 | 1,514 | 1,532 | -7 | -0.5% | 13,300 |
| 2017/10/12 | 1,537 | 1,554 | 1,529 | 1,539 | +15 | +1% | 10,200 |
| 2017/10/11 | 1,530 | 1,541 | 1,515 | 1,524 | +5 | +0.3% | 14,200 |
| 2017/10/10 | 1,540 | 1,540 | 1,516 | 1,519 | -6 | -0.4% | 7,400 |
| 2017/10/06 | 1,500 | 1,533 | 1,490 | 1,525 | +23 | +1.5% | 18,700 |
| 2017/10/05 | 1,536 | 1,545 | 1,480 | 1,502 | -32 | -2.1% | 24,700 |
| 2017/10/04 | 1,534 | 1,544 | 1,512 | 1,534 | -12 | -0.8% | 18,800 |
| 2017/10/03 | 1,563 | 1,603 | 1,544 | 1,546 | -2 | -0.1% | 18,800 |
| 2017/10/02 | 1,626 | 1,626 | 1,460 | 1,548 | -73 | -4.5% | 83,100 |
| 2017/09/29 | 1,590 | 1,668 | 1,584 | 1,621 | +53 | +3.4% | 81,600 |
1851～
1900
件表示中 / 6818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 | 189,200円 | +8.4% | +4.4% | 3.07% | 15.60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 | 183,500円 | -4.0% | +4.6% | 4.90% | 18.58倍 | 2.09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 | 226,300円 | +17.9% | +20.3% | 1.77% | 9.78倍 | 1.93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 | 180,200円 | +17.1% | +12.6% | 0.78% | 21.74倍 | 3.61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 |
| ＥＬＥＭＥＮＴＳ | 117,000円 | +46.6% | - | 0.00% | - | 13.71倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
市場注目の銘柄
チャート関連のコラム
