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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 920.9 | 1,000 | 910 | 988.2 | +80.9 | +8.9% | 16,060 |
| 2016/02/12 | 900 | 949.1 | 894.5 | 907.3 | -40.9 | -4.3% | 44,880 |
| 2016/02/10 | 985.5 | 994.5 | 920 | 948.2 | -20 | -2.1% | 17,490 |
| 2016/02/09 | 1,008.2 | 1,008.2 | 968.2 | 968.2 | -60.9 | -5.9% | 13,750 |
| 2016/02/08 | 1,008.2 | 1,040.9 | 1,008.2 | 1,029.1 | ±0 | ±0% | 5,170 |
| 2016/02/05 | 1,040.9 | 1,041.8 | 991.8 | 1,029.1 | -11.8 | -1.1% | 10,560 |
| 2016/02/04 | 1,044.5 | 1,081.8 | 1,039.1 | 1,040.9 | -25.5 | -2.4% | 8,800 |
| 2016/02/03 | 1,056.4 | 1,076.4 | 1,056.4 | 1,066.4 | -17.2 | -1.6% | 8,250 |
| 2016/02/02 | 1,076.4 | 1,093.6 | 1,068.2 | 1,083.6 | -3.7 | -0.3% | 13,750 |
| 2016/02/01 | 1,036.4 | 1,089.1 | 1,024.5 | 1,087.3 | +60 | +5.8% | 31,130 |
| 2016/01/29 | 1,008.2 | 1,031.8 | 993.6 | 1,027.3 | +35.5 | +3.6% | 13,750 |
| 2016/01/28 | 989.1 | 1,001.8 | 987.3 | 991.8 | +2.7 | +0.3% | 9,350 |
| 2016/01/27 | 974.5 | 998.2 | 966.4 | 989.1 | +24.6 | +2.6% | 14,410 |
| 2016/01/26 | 987.3 | 987.3 | 940.9 | 964.5 | -27.3 | -2.8% | 13,090 |
| 2016/01/25 | 990.9 | 1,000 | 964.5 | 991.8 | +29.1 | +3% | 23,650 |
| 2016/01/22 | 909.1 | 965.5 | 909.1 | 962.7 | +75.4 | +8.5% | 23,100 |
| 2016/01/21 | 946.4 | 972.7 | 885.5 | 887.3 | -59.1 | -6.2% | 28,270 |
| 2016/01/20 | 968.2 | 987.3 | 946.4 | 946.4 | -21.8 | -2.3% | 18,810 |
| 2016/01/19 | 964.5 | 980 | 960.9 | 968.2 | -7.3 | -0.7% | 13,970 |
| 2016/01/18 | 956.4 | 986.4 | 945.5 | 975.5 | -35.4 | -3.5% | 31,240 |
| 2016/01/15 | 1,018.2 | 1,042.7 | 1,009.1 | 1,010.9 | -5.5 | -0.5% | 14,740 |
| 2016/01/14 | 1,032.7 | 1,034.5 | 1,000.9 | 1,016.4 | -38.1 | -3.6% | 28,820 |
| 2016/01/13 | 1,038.2 | 1,070.9 | 1,038.2 | 1,054.5 | +27.2 | +2.6% | 15,730 |
| 2016/01/12 | 1,068.2 | 1,069.1 | 1,023.6 | 1,027.3 | -50.9 | -4.7% | 26,290 |
| 2016/01/08 | 1,078.2 | 1,093.6 | 1,075.5 | 1,078.2 | -10.9 | -1% | 18,590 |
| 2016/01/07 | 1,099.1 | 1,110.9 | 1,080 | 1,089.1 | -4.5 | -0.4% | 40,920 |
| 2016/01/06 | 1,099.1 | 1,104.5 | 1,084.5 | 1,093.6 | +10 | +0.9% | 22,880 |
| 2016/01/05 | 1,077.3 | 1,101.8 | 1,072.7 | 1,083.6 | ±0 | ±0% | 14,300 |
| 2016/01/04 | 1,082.7 | 1,105.5 | 1,080 | 1,083.6 | -4.6 | -0.4% | 14,850 |
| 2015/12/30 | 1,076.4 | 1,090.9 | 1,076.4 | 1,088.2 | -2.7 | -0.2% | 12,320 |
| 2015/12/29 | 1,090 | 1,090.9 | 1,080.9 | 1,090.9 | +1.8 | +0.2% | 12,100 |
| 2015/12/28 | 1,066.4 | 1,090 | 1,050 | 1,089.1 | +36.4 | +3.5% | 16,940 |
| 2015/12/25 | 1,058.2 | 1,078.2 | 1,036.4 | 1,052.7 | -20.9 | -1.9% | 36,190 |
| 2015/12/24 | 1,092.7 | 1,097.3 | 1,072.7 | 1,073.6 | -19.1 | -1.7% | 22,330 |
| 2015/12/22 | 1,106.4 | 1,106.4 | 1,091.8 | 1,092.7 | -13.7 | -1.2% | 11,660 |
| 2015/12/21 | 1,131.8 | 1,131.8 | 1,091.8 | 1,106.4 | -3.6 | -0.3% | 24,970 |
| 2015/12/18 | 1,129.1 | 1,129.1 | 1,110 | 1,110 | -8.2 | -0.7% | 16,500 |
| 2015/12/17 | 1,118.2 | 1,120 | 1,110 | 1,118.2 | +15.5 | +1.4% | 9,460 |
| 2015/12/16 | 1,105.5 | 1,108.2 | 1,092.7 | 1,102.7 | -1.8 | -0.2% | 19,580 |
| 2015/12/15 | 1,107.3 | 1,120.9 | 1,104.5 | 1,104.5 | -18.2 | -1.6% | 12,100 |
| 2015/12/14 | 1,112.7 | 1,127.3 | 1,106.4 | 1,122.7 | -11.8 | -1% | 21,890 |
| 2015/12/11 | 1,143.6 | 1,153.6 | 1,127.3 | 1,134.5 | +29 | +2.6% | 47,850 |
| 2015/12/10 | 1,143.6 | 1,143.6 | 1,105.5 | 1,105.5 | -26.3 | -2.3% | 17,820 |
| 2015/12/09 | 1,131.8 | 1,131.8 | 1,094.5 | 1,131.8 | +11.8 | +1.1% | 26,620 |
| 2015/12/08 | 1,137.3 | 1,149.1 | 1,120 | 1,120 | -7.3 | -0.6% | 44,440 |
| 2015/12/07 | 1,191.8 | 1,208.2 | 1,124.5 | 1,127.3 | -36.3 | -3.1% | 194,700 |
| 2015/12/04 | 1,079.1 | 1,163.6 | 1,079.1 | 1,163.6 | +73.6 | +6.8% | 151,910 |
| 2015/12/03 | 1,089.1 | 1,094.5 | 1,082.7 | 1,090 | +0.9 | +0.1% | 15,730 |
| 2015/12/02 | 1,090 | 1,090 | 1,073.6 | 1,089.1 | ±0 | ±0% | 11,550 |
| 2015/12/01 | 1,090.9 | 1,090.9 | 1,072.7 | 1,089.1 | -7.3 | -0.7% | 16,720 |
2301～
2350
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
