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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,621 | 1,644 | 1,620 | 1,633 | +11 | +0.7% | 15,300 |
| 2024/11/15 | 1,624 | 1,644 | 1,622 | 1,622 | +2 | +0.1% | 18,700 |
| 2024/11/14 | 1,643 | 1,645 | 1,615 | 1,620 | -22 | -1.3% | 42,100 |
| 2024/11/13 | 1,655 | 1,674 | 1,642 | 1,642 | -13 | -0.8% | 22,200 |
| 2024/11/12 | 1,664 | 1,680 | 1,649 | 1,655 | +2 | +0.1% | 35,100 |
| 2024/11/11 | 1,653 | 1,660 | 1,645 | 1,653 | +1 | +0.1% | 18,900 |
| 2024/11/08 | 1,659 | 1,667 | 1,641 | 1,652 | +3 | +0.2% | 26,300 |
| 2024/11/07 | 1,627 | 1,657 | 1,618 | 1,649 | +19 | +1.2% | 32,800 |
| 2024/11/06 | 1,601 | 1,642 | 1,586 | 1,630 | +24 | +1.5% | 33,200 |
| 2024/11/05 | 1,581 | 1,610 | 1,569 | 1,606 | +33 | +2.1% | 29,100 |
| 2024/11/01 | 1,573 | 1,640 | 1,567 | 1,573 | +21 | +1.4% | 55,500 |
| 2024/10/31 | 1,544 | 1,574 | 1,536 | 1,552 | +7 | +0.5% | 24,900 |
| 2024/10/30 | 1,568 | 1,575 | 1,545 | 1,545 | -23 | -1.5% | 38,500 |
| 2024/10/29 | 1,568 | 1,569 | 1,539 | 1,568 | +17 | +1.1% | 18,500 |
| 2024/10/28 | 1,500 | 1,551 | 1,495 | 1,551 | +51 | +3.4% | 13,400 |
| 2024/10/25 | 1,520 | 1,525 | 1,480 | 1,500 | -14 | -0.9% | 28,900 |
| 2024/10/24 | 1,499 | 1,514 | 1,481 | 1,514 | +1 | +0.1% | 19,600 |
| 2024/10/23 | 1,532 | 1,540 | 1,510 | 1,513 | -16 | -1% | 27,800 |
| 2024/10/22 | 1,564 | 1,581 | 1,529 | 1,529 | -39 | -2.5% | 21,500 |
| 2024/10/21 | 1,544 | 1,573 | 1,544 | 1,568 | +25 | +1.6% | 16,700 |
| 2024/10/18 | 1,544 | 1,556 | 1,543 | 1,543 | +7 | +0.5% | 11,900 |
| 2024/10/17 | 1,546 | 1,551 | 1,534 | 1,536 | -6 | -0.4% | 13,100 |
| 2024/10/16 | 1,548 | 1,568 | 1,541 | 1,542 | -28 | -1.8% | 14,200 |
| 2024/10/15 | 1,559 | 1,575 | 1,551 | 1,570 | +14 | +0.9% | 17,000 |
| 2024/10/11 | 1,561 | 1,571 | 1,552 | 1,556 | -5 | -0.3% | 9,600 |
| 2024/10/10 | 1,567 | 1,574 | 1,550 | 1,561 | -6 | -0.4% | 14,400 |
| 2024/10/09 | 1,581 | 1,586 | 1,560 | 1,567 | +2 | +0.1% | 16,400 |
| 2024/10/08 | 1,590 | 1,590 | 1,555 | 1,565 | -33 | -2.1% | 17,600 |
| 2024/10/07 | 1,605 | 1,610 | 1,594 | 1,598 | +12 | +0.8% | 18,600 |
| 2024/10/04 | 1,615 | 1,615 | 1,582 | 1,586 | -28 | -1.7% | 25,500 |
| 2024/10/03 | 1,610 | 1,630 | 1,596 | 1,614 | +36 | +2.3% | 28,000 |
| 2024/10/02 | 1,581 | 1,614 | 1,571 | 1,578 | -12 | -0.8% | 38,200 |
| 2024/10/01 | 1,545 | 1,603 | 1,544 | 1,590 | +45 | +2.9% | 29,900 |
| 2024/09/30 | 1,543 | 1,580 | 1,527 | 1,545 | -38 | -2.4% | 64,200 |
| 2024/09/27 | 1,559 | 1,591 | 1,555 | 1,583 | +2 | +0.1% | 73,100 |
| 2024/09/26 | 1,567 | 1,581 | 1,550 | 1,581 | +29 | +1.9% | 147,100 |
| 2024/09/25 | 1,552 | 1,571 | 1,537 | 1,552 | ±0 | ±0% | 61,000 |
| 2024/09/24 | 1,572 | 1,572 | 1,546 | 1,552 | +4 | +0.3% | 65,600 |
| 2024/09/20 | 1,570 | 1,575 | 1,546 | 1,548 | +11 | +0.7% | 62,900 |
| 2024/09/19 | 1,531 | 1,550 | 1,509 | 1,537 | +22 | +1.5% | 82,600 |
| 2024/09/18 | 1,530 | 1,532 | 1,495 | 1,515 | ±0 | ±0% | 36,500 |
| 2024/09/17 | 1,538 | 1,550 | 1,487 | 1,515 | -12 | -0.8% | 53,000 |
| 2024/09/13 | 1,542 | 1,558 | 1,515 | 1,527 | -9 | -0.6% | 53,100 |
| 2024/09/12 | 1,520 | 1,549 | 1,499 | 1,536 | +43 | +2.9% | 76,000 |
| 2024/09/11 | 1,505 | 1,517 | 1,478 | 1,493 | -23 | -1.5% | 37,400 |
| 2024/09/10 | 1,535 | 1,539 | 1,514 | 1,516 | -11 | -0.7% | 28,900 |
| 2024/09/09 | 1,502 | 1,527 | 1,489 | 1,527 | -15 | -1% | 50,400 |
| 2024/09/06 | 1,580 | 1,592 | 1,515 | 1,542 | -25 | -1.6% | 43,300 |
| 2024/09/05 | 1,569 | 1,597 | 1,553 | 1,567 | -7 | -0.4% | 32,900 |
| 2024/09/04 | 1,592 | 1,599 | 1,566 | 1,574 | -50 | -3.1% | 64,600 |
151～
200
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
