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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,592 | 1,599 | 1,566 | 1,574 | -50 | -3.1% | 64,600 |
| 2024/09/03 | 1,591 | 1,639 | 1,591 | 1,624 | +33 | +2.1% | 37,200 |
| 2024/09/02 | 1,658 | 1,658 | 1,580 | 1,591 | -44 | -2.7% | 43,300 |
| 2024/08/30 | 1,610 | 1,658 | 1,609 | 1,635 | +34 | +2.1% | 57,500 |
| 2024/08/29 | 1,598 | 1,611 | 1,582 | 1,601 | +3 | +0.2% | 35,200 |
| 2024/08/28 | 1,606 | 1,613 | 1,585 | 1,598 | -8 | -0.5% | 28,100 |
| 2024/08/27 | 1,604 | 1,614 | 1,595 | 1,606 | +7 | +0.4% | 34,800 |
| 2024/08/26 | 1,584 | 1,602 | 1,578 | 1,599 | +18 | +1.1% | 40,900 |
| 2024/08/23 | 1,589 | 1,594 | 1,568 | 1,581 | +11 | +0.7% | 47,500 |
| 2024/08/22 | 1,574 | 1,580 | 1,551 | 1,570 | +12 | +0.8% | 13,600 |
| 2024/08/21 | 1,594 | 1,594 | 1,554 | 1,558 | -50 | -3.1% | 25,500 |
| 2024/08/20 | 1,592 | 1,629 | 1,592 | 1,608 | +43 | +2.7% | 37,000 |
| 2024/08/19 | 1,591 | 1,608 | 1,560 | 1,565 | -25 | -1.6% | 35,200 |
| 2024/08/16 | 1,583 | 1,590 | 1,561 | 1,590 | +54 | +3.5% | 40,400 |
| 2024/08/15 | 1,499 | 1,554 | 1,494 | 1,536 | +38 | +2.5% | 36,700 |
| 2024/08/14 | 1,509 | 1,522 | 1,494 | 1,498 | -10 | -0.7% | 24,500 |
| 2024/08/13 | 1,471 | 1,517 | 1,471 | 1,508 | +48 | +3.3% | 32,200 |
| 2024/08/09 | 1,479 | 1,505 | 1,426 | 1,460 | +11 | +0.8% | 59,700 |
| 2024/08/08 | 1,440 | 1,501 | 1,440 | 1,449 | -7 | -0.5% | 55,000 |
| 2024/08/07 | 1,374 | 1,513 | 1,374 | 1,456 | +24 | +1.7% | 71,500 |
| 2024/08/06 | 1,447 | 1,468 | 1,385 | 1,432 | +97 | +7.3% | 98,200 |
| 2024/08/05 | 1,418 | 1,459 | 1,251 | 1,335 | -183 | -12.1% | 171,300 |
| 2024/08/02 | 1,550 | 1,570 | 1,503 | 1,518 | -83 | -5.2% | 128,800 |
| 2024/08/01 | 1,640 | 1,670 | 1,582 | 1,601 | -272 | -14.5% | 333,700 |
| 2024/07/31 | 1,819 | 1,875 | 1,791 | 1,873 | +34 | +1.8% | 72,900 |
| 2024/07/30 | 1,879 | 1,879 | 1,839 | 1,839 | -41 | -2.2% | 32,800 |
| 2024/07/29 | 1,887 | 1,904 | 1,867 | 1,880 | +30 | +1.6% | 32,300 |
| 2024/07/26 | 1,865 | 1,879 | 1,841 | 1,850 | -12 | -0.6% | 41,400 |
| 2024/07/25 | 1,873 | 1,899 | 1,855 | 1,862 | -50 | -2.6% | 59,700 |
| 2024/07/24 | 1,942 | 1,958 | 1,912 | 1,912 | -41 | -2.1% | 43,300 |
| 2024/07/23 | 1,965 | 1,986 | 1,939 | 1,953 | +21 | +1.1% | 35,600 |
| 2024/07/22 | 2,003 | 2,005 | 1,932 | 1,932 | -80 | -4% | 78,100 |
| 2024/07/19 | 2,017 | 2,028 | 2,000 | 2,012 | -3 | -0.1% | 34,700 |
| 2024/07/18 | 2,027 | 2,037 | 2,010 | 2,015 | -38 | -1.9% | 62,200 |
| 2024/07/17 | 2,044 | 2,072 | 2,044 | 2,053 | +9 | +0.4% | 47,300 |
| 2024/07/16 | 2,082 | 2,082 | 2,040 | 2,044 | -30 | -1.4% | 48,200 |
| 2024/07/12 | 2,031 | 2,082 | 2,024 | 2,074 | +33 | +1.6% | 54,400 |
| 2024/07/11 | 2,067 | 2,067 | 2,038 | 2,041 | -19 | -0.9% | 45,500 |
| 2024/07/10 | 2,085 | 2,088 | 2,046 | 2,060 | -25 | -1.2% | 47,400 |
| 2024/07/09 | 2,061 | 2,093 | 2,061 | 2,085 | +27 | +1.3% | 57,700 |
| 2024/07/08 | 2,086 | 2,097 | 2,048 | 2,058 | -28 | -1.3% | 62,300 |
| 2024/07/05 | 2,105 | 2,107 | 2,077 | 2,086 | -23 | -1.1% | 54,800 |
| 2024/07/04 | 2,162 | 2,162 | 2,101 | 2,109 | -58 | -2.7% | 73,400 |
| 2024/07/03 | 2,189 | 2,220 | 2,146 | 2,167 | -20 | -0.9% | 50,600 |
| 2024/07/02 | 2,168 | 2,188 | 2,163 | 2,187 | +20 | +0.9% | 30,900 |
| 2024/07/01 | 2,169 | 2,193 | 2,160 | 2,167 | +19 | +0.9% | 39,800 |
| 2024/06/28 | 2,183 | 2,189 | 2,145 | 2,148 | -23 | -1.1% | 39,700 |
| 2024/06/27 | 2,170 | 2,184 | 2,157 | 2,171 | +3 | +0.1% | 38,700 |
| 2024/06/26 | 2,169 | 2,183 | 2,151 | 2,168 | +28 | +1.3% | 39,500 |
| 2024/06/25 | 2,127 | 2,163 | 2,120 | 2,140 | +24 | +1.1% | 40,300 |
151～
200
件表示中 / 6761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 | 188,300円 | +4.6% | -14.8% | 2.97% | 13.06倍 | 1.55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 |
| エヌアイデイ | 223,400円 | +6.3% | +1.4% | 1.25% | 11.20倍 | 1.20倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| 朝日放送 | 70,000円 | +0.6% | +218.1% | 1.71% | 19.48倍 | 0.41倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| 構造計画 | 262,200円 | - | - | 3.05% | 14.27倍 | 3.24倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| ＣＩＪ | 42,900円 | +4.9% | +3.4% | 3.26% | 19.11倍 | 1.69倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
