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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,338 | 1,356 | 1,324 | 1,348 | +23 | +1.7% | 24,800 |
| 2017/07/14 | 1,325 | 1,335 | 1,324 | 1,325 | ±0 | ±0% | 7,600 |
| 2017/07/13 | 1,327 | 1,329 | 1,323 | 1,325 | -7 | -0.5% | 4,500 |
| 2017/07/12 | 1,330 | 1,335 | 1,327 | 1,332 | -2 | -0.1% | 8,300 |
| 2017/07/11 | 1,322 | 1,338 | 1,321 | 1,334 | +3 | +0.2% | 6,400 |
| 2017/07/10 | 1,330 | 1,341 | 1,330 | 1,331 | +3 | +0.2% | 7,600 |
| 2017/07/07 | 1,319 | 1,338 | 1,319 | 1,328 | -4 | -0.3% | 13,100 |
| 2017/07/06 | 1,350 | 1,350 | 1,326 | 1,332 | -9 | -0.7% | 16,200 |
| 2017/07/05 | 1,333 | 1,343 | 1,313 | 1,341 | +17 | +1.3% | 30,300 |
| 2017/07/04 | 1,350 | 1,350 | 1,317 | 1,324 | +1 | +0.1% | 25,200 |
| 2017/07/03 | 1,338 | 1,341 | 1,323 | 1,323 | -2 | -0.2% | 13,800 |
| 2017/06/30 | 1,337 | 1,349 | 1,320 | 1,325 | -20 | -1.5% | 22,100 |
| 2017/06/29 | 1,327 | 1,353 | 1,327 | 1,345 | +18 | +1.4% | 9,300 |
| 2017/06/28 | 1,365 | 1,365 | 1,327 | 1,327 | -31 | -2.3% | 22,600 |
| 2017/06/27 | 1,365 | 1,374 | 1,353 | 1,358 | +5 | +0.4% | 16,200 |
| 2017/06/26 | 1,345 | 1,360 | 1,340 | 1,353 | +8 | +0.6% | 15,800 |
| 2017/06/23 | 1,350 | 1,358 | 1,345 | 1,345 | ±0 | ±0% | 8,200 |
| 2017/06/22 | 1,335 | 1,357 | 1,335 | 1,345 | +10 | +0.7% | 17,900 |
| 2017/06/21 | 1,350 | 1,375 | 1,332 | 1,335 | -9 | -0.7% | 37,500 |
| 2017/06/20 | 1,321 | 1,348 | 1,321 | 1,344 | +35 | +2.7% | 33,100 |
| 2017/06/19 | 1,295 | 1,316 | 1,295 | 1,309 | +21 | +1.6% | 20,800 |
| 2017/06/16 | 1,305 | 1,319 | 1,286 | 1,288 | -4 | -0.3% | 21,700 |
| 2017/06/15 | 1,282 | 1,310 | 1,282 | 1,292 | +10 | +0.8% | 36,300 |
| 2017/06/14 | 1,294 | 1,297 | 1,281 | 1,282 | +4 | +0.3% | 15,400 |
| 2017/06/13 | 1,276 | 1,295 | 1,276 | 1,278 | -2 | -0.2% | 7,500 |
| 2017/06/12 | 1,280 | 1,286 | 1,276 | 1,280 | +6 | +0.5% | 13,100 |
| 2017/06/09 | 1,280 | 1,284 | 1,272 | 1,274 | -10 | -0.8% | 14,600 |
| 2017/06/08 | 1,278 | 1,294 | 1,278 | 1,284 | +1 | +0.1% | 7,900 |
| 2017/06/07 | 1,276 | 1,288 | 1,270 | 1,283 | +1 | +0.1% | 11,300 |
| 2017/06/06 | 1,308 | 1,320 | 1,272 | 1,282 | -14 | -1.1% | 17,500 |
| 2017/06/05 | 1,298 | 1,306 | 1,294 | 1,296 | -2 | -0.2% | 34,500 |
| 2017/06/02 | 1,300 | 1,300 | 1,285 | 1,298 | +8 | +0.6% | 17,200 |
| 2017/06/01 | 1,295 | 1,300 | 1,282 | 1,290 | +9 | +0.7% | 11,900 |
| 2017/05/31 | 1,300 | 1,300 | 1,281 | 1,281 | -14 | -1.1% | 8,000 |
| 2017/05/30 | 1,300 | 1,302 | 1,282 | 1,295 | +2 | +0.2% | 6,300 |
| 2017/05/29 | 1,279 | 1,320 | 1,279 | 1,293 | +14 | +1.1% | 24,800 |
| 2017/05/26 | 1,290 | 1,299 | 1,276 | 1,279 | -12 | -0.9% | 23,800 |
| 2017/05/25 | 1,286 | 1,296 | 1,281 | 1,291 | -3 | -0.2% | 15,000 |
| 2017/05/24 | 1,284 | 1,296 | 1,284 | 1,294 | +10 | +0.8% | 10,500 |
| 2017/05/23 | 1,290 | 1,294 | 1,279 | 1,284 | -4 | -0.3% | 15,200 |
| 2017/05/22 | 1,296 | 1,297 | 1,278 | 1,288 | +5 | +0.4% | 15,800 |
| 2017/05/19 | 1,283 | 1,289 | 1,277 | 1,283 | -9 | -0.7% | 14,500 |
| 2017/05/18 | 1,270 | 1,303 | 1,270 | 1,292 | +6 | +0.5% | 36,700 |
| 2017/05/17 | 1,299 | 1,299 | 1,278 | 1,286 | -14 | -1.1% | 22,400 |
| 2017/05/16 | 1,299 | 1,303 | 1,295 | 1,300 | -1 | -0.1% | 9,100 |
| 2017/05/15 | 1,285 | 1,307 | 1,285 | 1,301 | +2 | +0.2% | 11,300 |
| 2017/05/12 | 1,312 | 1,313 | 1,293 | 1,299 | -13 | -1% | 27,300 |
| 2017/05/11 | 1,307 | 1,314 | 1,295 | 1,312 | +8 | +0.6% | 10,900 |
| 2017/05/10 | 1,284 | 1,304 | 1,284 | 1,304 | +10 | +0.8% | 17,700 |
| 2017/05/09 | 1,306 | 1,317 | 1,282 | 1,294 | -42 | -3.1% | 38,000 |
1951～
2000
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
