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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,086.4 | 1,086.4 | 1,080 | 1,086.4 | ±0 | ±0% | 13,420 |
| 2015/11/20 | 1,084.5 | 1,086.4 | 1,072.7 | 1,086.4 | +1.9 | +0.2% | 8,250 |
| 2015/11/19 | 1,086.4 | 1,088.2 | 1,081.8 | 1,084.5 | ±0 | ±0% | 11,330 |
| 2015/11/18 | 1,089.1 | 1,089.1 | 1,070.9 | 1,084.5 | +2.7 | +0.2% | 11,990 |
| 2015/11/17 | 1,068.2 | 1,081.8 | 1,066.4 | 1,081.8 | +19.1 | +1.8% | 13,420 |
| 2015/11/16 | 1,056.4 | 1,069.1 | 1,053.6 | 1,062.7 | -15.5 | -1.4% | 10,340 |
| 2015/11/13 | 1,070.9 | 1,081.8 | 1,065.5 | 1,078.2 | -6.3 | -0.6% | 9,130 |
| 2015/11/12 | 1,070 | 1,084.5 | 1,066.4 | 1,084.5 | +10.9 | +1% | 13,970 |
| 2015/11/11 | 1,064.5 | 1,077.3 | 1,064.5 | 1,073.6 | +8.1 | +0.8% | 10,560 |
| 2015/11/10 | 1,068.2 | 1,068.2 | 1,059.1 | 1,065.5 | -10 | -0.9% | 9,020 |
| 2015/11/09 | 1,063.6 | 1,076.4 | 1,061.8 | 1,075.5 | +12.8 | +1.2% | 18,700 |
| 2015/11/06 | 1,067.3 | 1,067.3 | 1,052.7 | 1,062.7 | -2.8 | -0.3% | 14,080 |
| 2015/11/05 | 1,075.5 | 1,078.2 | 1,060.9 | 1,065.5 | -10 | -0.9% | 19,250 |
| 2015/11/04 | 1,076.4 | 1,080.9 | 1,060.9 | 1,075.5 | +11.9 | +1.1% | 12,760 |
| 2015/11/02 | 1,063.6 | 1,076.4 | 1,045.5 | 1,063.6 | -20 | -1.8% | 24,200 |
| 2015/10/30 | 1,097.3 | 1,100 | 1,081.8 | 1,083.6 | +3.6 | +0.3% | 11,990 |
| 2015/10/29 | 1,100.9 | 1,104.5 | 1,073.6 | 1,080 | -10.9 | -1% | 37,180 |
| 2015/10/28 | 1,093.6 | 1,093.6 | 1,077.3 | 1,090.9 | -8.2 | -0.7% | 11,000 |
| 2015/10/27 | 1,114.5 | 1,114.5 | 1,080.9 | 1,099.1 | -4.5 | -0.4% | 13,750 |
| 2015/10/26 | 1,113.6 | 1,114.5 | 1,091.8 | 1,103.6 | +0.9 | +0.1% | 10,780 |
| 2015/10/23 | 1,104.5 | 1,105.5 | 1,091.8 | 1,102.7 | +8.2 | +0.7% | 13,200 |
| 2015/10/22 | 1,100.9 | 1,101.8 | 1,080.9 | 1,094.5 | -9.1 | -0.8% | 9,240 |
| 2015/10/21 | 1,082.7 | 1,103.6 | 1,079.1 | 1,103.6 | +24.5 | +2.3% | 11,440 |
| 2015/10/20 | 1,082.7 | 1,082.7 | 1,073.6 | 1,079.1 | +1.8 | +0.2% | 8,800 |
| 2015/10/19 | 1,097.3 | 1,097.3 | 1,027.3 | 1,077.3 | -20 | -1.8% | 15,840 |
| 2015/10/16 | 1,107.3 | 1,107.3 | 1,092.7 | 1,097.3 | -2.7 | -0.2% | 7,590 |
| 2015/10/15 | 1,074.5 | 1,102.7 | 1,073.6 | 1,100 | +25.5 | +2.4% | 18,370 |
| 2015/10/14 | 1,081.8 | 1,095.5 | 1,072.7 | 1,074.5 | -19.1 | -1.7% | 21,670 |
| 2015/10/13 | 1,102.7 | 1,105.5 | 1,082.7 | 1,093.6 | -2.8 | -0.3% | 11,110 |
| 2015/10/09 | 1,100 | 1,108.2 | 1,064.5 | 1,096.4 | +4.6 | +0.4% | 24,750 |
| 2015/10/08 | 1,112.7 | 1,112.7 | 1,086.4 | 1,091.8 | -26.4 | -2.4% | 18,590 |
| 2015/10/07 | 1,113.6 | 1,118.2 | 1,090.9 | 1,118.2 | +10 | +0.9% | 14,960 |
| 2015/10/06 | 1,101.8 | 1,120 | 1,093.6 | 1,108.2 | +7.3 | +0.7% | 27,060 |
| 2015/10/05 | 1,110.9 | 1,110.9 | 1,088.2 | 1,100.9 | -1.8 | -0.2% | 7,590 |
| 2015/10/02 | 1,101.8 | 1,109.1 | 1,096.4 | 1,102.7 | -15.5 | -1.4% | 11,990 |
| 2015/10/01 | 1,135.5 | 1,136.4 | 1,092.7 | 1,118.2 | -9.1 | -0.8% | 20,900 |
| 2015/09/30 | 1,111.8 | 1,130.9 | 1,109.1 | 1,127.3 | +35.5 | +3.3% | 16,500 |
| 2015/09/29 | 1,138.2 | 1,138.2 | 1,073.6 | 1,091.8 | -48.2 | -4.2% | 24,200 |
| 2015/09/28 | 1,144.5 | 1,144.5 | 1,128.2 | 1,140 | +3.6 | +0.3% | 22,110 |
| 2015/09/25 | 1,145.5 | 1,145.5 | 1,114.5 | 1,136.4 | +25.5 | +2.3% | 59,510 |
| 2015/09/24 | 1,128.2 | 1,146.4 | 1,110.9 | 1,110.9 | -29.1 | -2.6% | 26,730 |
| 2015/09/18 | 1,111.8 | 1,145.5 | 1,106.4 | 1,140 | +30 | +2.7% | 37,840 |
| 2015/09/17 | 1,100 | 1,122.7 | 1,095.5 | 1,110 | -14.5 | -1.3% | 29,480 |
| 2015/09/16 | 1,126.4 | 1,131.8 | 1,081.8 | 1,124.5 | -1 | -0.1% | 22,550 |
| 2015/09/15 | 1,131.8 | 1,140.9 | 1,115.5 | 1,125.5 | -2.7 | -0.2% | 17,050 |
| 2015/09/14 | 1,118.2 | 1,144.5 | 1,112.7 | 1,128.2 | +6.4 | +0.6% | 18,150 |
| 2015/09/11 | 1,113.6 | 1,122.7 | 1,100 | 1,121.8 | +35.4 | +3.3% | 34,430 |
| 2015/09/10 | 1,053.6 | 1,104.5 | 1,030.9 | 1,086.4 | +24.6 | +2.3% | 24,970 |
| 2015/09/09 | 1,043.6 | 1,061.8 | 1,043.6 | 1,061.8 | +54.5 | +5.4% | 18,590 |
| 2015/09/08 | 1,048.2 | 1,051.8 | 1,002.7 | 1,007.3 | -45.4 | -4.3% | 20,680 |
2201～
2250
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
