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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 941.8 | 960 | 941.8 | 958.2 | -1.8 | -0.2% | 7,700 |
| 2016/07/04 | 941.8 | 960 | 941.8 | 960 | ±0 | ±0% | 9,680 |
| 2016/07/01 | 947.3 | 963.6 | 931.8 | 960 | +9.1 | +1% | 18,260 |
| 2016/06/30 | 962.7 | 962.7 | 945.5 | 950.9 | +7.3 | +0.8% | 8,470 |
| 2016/06/29 | 951.8 | 952.7 | 940.9 | 943.6 | +1.8 | +0.2% | 4,510 |
| 2016/06/28 | 939.1 | 960.9 | 932.7 | 941.8 | +7.3 | +0.8% | 11,660 |
| 2016/06/27 | 932.7 | 936.4 | 915.5 | 934.5 | +33.6 | +3.7% | 13,860 |
| 2016/06/24 | 971.8 | 971.8 | 882.7 | 900.9 | -50 | -5.3% | 24,530 |
| 2016/06/23 | 940.9 | 954.5 | 937.3 | 950.9 | +8.2 | +0.9% | 4,950 |
| 2016/06/22 | 944.5 | 954.5 | 937.3 | 942.7 | +2.7 | +0.3% | 11,770 |
| 2016/06/21 | 929.1 | 940.9 | 911.8 | 940 | +11.8 | +1.3% | 12,760 |
| 2016/06/20 | 925.5 | 936.4 | 925.5 | 928.2 | +2.7 | +0.3% | 16,500 |
| 2016/06/17 | 909.1 | 928.2 | 909.1 | 925.5 | +20 | +2.2% | 7,920 |
| 2016/06/16 | 911.8 | 920.9 | 903.6 | 905.5 | -19 | -2.1% | 20,350 |
| 2016/06/15 | 925.5 | 937.3 | 918.2 | 924.5 | -20 | -2.1% | 9,240 |
| 2016/06/14 | 954.5 | 963.6 | 927.3 | 944.5 | -21 | -2.2% | 12,430 |
| 2016/06/13 | 994.5 | 1,000 | 965.5 | 965.5 | -38.1 | -3.8% | 9,460 |
| 2016/06/10 | 999.1 | 1,003.6 | 980.9 | 1,003.6 | +16.3 | +1.7% | 23,430 |
| 2016/06/09 | 1,013.6 | 1,013.6 | 987.3 | 987.3 | -25.4 | -2.5% | 10,560 |
| 2016/06/08 | 1,003.6 | 1,012.7 | 996.4 | 1,012.7 | +2.7 | +0.3% | 4,950 |
| 2016/06/07 | 1,011.8 | 1,012.7 | 988.2 | 1,010 | +7.3 | +0.7% | 11,110 |
| 2016/06/06 | 956.4 | 1,013.6 | 956.4 | 1,002.7 | +27.2 | +2.8% | 16,390 |
| 2016/06/03 | 969.1 | 985.5 | 969.1 | 975.5 | +11.9 | +1.2% | 12,210 |
| 2016/06/02 | 963.6 | 981.8 | 961.8 | 963.6 | -10.9 | -1.1% | 11,550 |
| 2016/06/01 | 980 | 985.5 | 970.9 | 974.5 | -13.7 | -1.4% | 10,120 |
| 2016/05/31 | 991.8 | 992.7 | 981.8 | 988.2 | ±0 | ±0% | 4,840 |
| 2016/05/30 | 979.1 | 988.2 | 979.1 | 988.2 | +10.9 | +1.1% | 4,400 |
| 2016/05/27 | 980.9 | 990 | 975.5 | 977.3 | -1.8 | -0.2% | 4,950 |
| 2016/05/26 | 999.1 | 999.1 | 964.5 | 979.1 | -4.5 | -0.5% | 14,520 |
| 2016/05/25 | 981.8 | 996.4 | 980.9 | 983.6 | +10.9 | +1.1% | 6,710 |
| 2016/05/24 | 982.7 | 990 | 930 | 972.7 | -15.5 | -1.6% | 12,650 |
| 2016/05/23 | 991.8 | 991.8 | 980 | 988.2 | -4.5 | -0.5% | 5,720 |
| 2016/05/20 | 980.9 | 995.5 | 980.9 | 992.7 | +5.4 | +0.5% | 5,720 |
| 2016/05/19 | 986.4 | 989.1 | 980 | 987.3 | +13.7 | +1.4% | 7,700 |
| 2016/05/18 | 1,003.6 | 1,003.6 | 965.5 | 973.6 | -28.2 | -2.8% | 12,760 |
| 2016/05/17 | 1,000 | 1,003.6 | 992.7 | 1,001.8 | +8.2 | +0.8% | 4,730 |
| 2016/05/16 | 990.9 | 1,000 | 973.6 | 993.6 | -2.8 | -0.3% | 9,020 |
| 2016/05/13 | 1,018.2 | 1,018.2 | 994.5 | 996.4 | -20.9 | -2.1% | 13,860 |
| 2016/05/12 | 1,020.9 | 1,027.3 | 1,017.3 | 1,017.3 | -9.1 | -0.9% | 8,690 |
| 2016/05/11 | 1,034.5 | 1,034.5 | 1,023.6 | 1,026.4 | +0.9 | +0.1% | 9,460 |
| 2016/05/10 | 1,034.5 | 1,034.5 | 1,016.4 | 1,025.5 | +11 | +1.1% | 18,260 |
| 2016/05/09 | 1,039.1 | 1,050 | 1,005.5 | 1,014.5 | -13.7 | -1.3% | 18,920 |
| 2016/05/06 | 1,038.2 | 1,048.2 | 1,021.8 | 1,028.2 | +0.9 | +0.1% | 15,840 |
| 2016/05/02 | 1,013.6 | 1,032.7 | 1,009.1 | 1,027.3 | -27.2 | -2.6% | 14,300 |
| 2016/04/28 | 1,080.9 | 1,087.3 | 1,049.1 | 1,054.5 | -4.6 | -0.4% | 16,390 |
| 2016/04/27 | 1,070.9 | 1,080.9 | 1,049.1 | 1,059.1 | -9.1 | -0.9% | 19,030 |
| 2016/04/26 | 1,080.9 | 1,081.8 | 1,060 | 1,068.2 | -9.1 | -0.8% | 19,250 |
| 2016/04/25 | 1,079.1 | 1,090.9 | 1,068.2 | 1,077.3 | -1.8 | -0.2% | 14,740 |
| 2016/04/22 | 1,050.9 | 1,089.1 | 1,050.9 | 1,079.1 | +13.6 | +1.3% | 22,330 |
| 2016/04/21 | 1,066.4 | 1,070.9 | 1,053.6 | 1,065.5 | +21 | +2% | 21,670 |
2051～
2100
件表示中 / 6664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 | 167,800円 | +7.0% | +9.9% | 3.34% | 9.75倍 | 1.38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 |
| インテリＷ | 107,100円 | +10.2% | +10.5% | 3.27% | 17.64倍 | 3.04倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| 電算シスＨＤ | 254,600円 | +2.7% | -38.5% | 2.36% | 19.23倍 | 1.25倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| ネオジャパン | 192,500円 | +6.4% | +17.7% | 1.45% | 24.53倍 | 4.74倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。システム開発・保守も行う |
| コ ア | 182,500円 | +8.3% | +5.6% | 3.01% | 10.93倍 | 1.51倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
