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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 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 |
| 2015/09/07 | 1,046.4 | 1,058.2 | 1,012.7 | 1,052.7 | -19.1 | -1.8% | 22,770 |
| 2015/09/04 | 1,110 | 1,127.3 | 1,063.6 | 1,071.8 | -23.7 | -2.2% | 26,510 |
| 2015/09/03 | 1,077.3 | 1,129.1 | 1,077.3 | 1,095.5 | +20 | +1.9% | 30,470 |
| 2015/09/02 | 1,075.5 | 1,111.8 | 1,054.5 | 1,075.5 | -18.1 | -1.7% | 39,600 |
| 2015/09/01 | 1,137.3 | 1,137.3 | 1,093.6 | 1,093.6 | -44.6 | -3.9% | 31,240 |
| 2015/08/31 | 1,173.6 | 1,173.6 | 1,094.5 | 1,138.2 | -23.6 | -2% | 57,970 |
| 2015/08/28 | 1,140.9 | 1,161.8 | 1,120 | 1,161.8 | +56.3 | +5.1% | 35,530 |
| 2015/08/27 | 1,090.9 | 1,145.5 | 1,090.9 | 1,105.5 | +17.3 | +1.6% | 43,890 |
| 2015/08/26 | 1,054.5 | 1,089.1 | 1,037.3 | 1,088.2 | +63.7 | +6.2% | 29,480 |
| 2015/08/25 | 963.6 | 1,090.9 | 943.6 | 1,024.5 | -21 | -2% | 90,970 |
| 2015/08/24 | 1,135.5 | 1,163.6 | 1,044.5 | 1,045.5 | -154.5 | -12.9% | 99,440 |
| 2015/08/21 | 1,190.9 | 1,221.8 | 1,186.4 | 1,200 | -21.8 | -1.8% | 64,900 |
| 2015/08/20 | 1,191.8 | 1,231.8 | 1,173.6 | 1,221.8 | +20.9 | +1.7% | 58,850 |
| 2015/08/19 | 1,200 | 1,207.3 | 1,195.5 | 1,200.9 | -13.6 | -1.1% | 37,950 |
| 2015/08/18 | 1,222.7 | 1,223.6 | 1,192.7 | 1,214.5 | -2.8 | -0.2% | 38,280 |
| 2015/08/17 | 1,181.8 | 1,240.9 | 1,181.8 | 1,217.3 | +59.1 | +5.1% | 135,410 |
| 2015/08/14 | 1,116.4 | 1,162.7 | 1,116.4 | 1,158.2 | +35.5 | +3.2% | 39,600 |
| 2015/08/13 | 1,124.5 | 1,141.8 | 1,117.3 | 1,122.7 | -1.8 | -0.2% | 20,680 |
| 2015/08/12 | 1,141.8 | 1,145.5 | 1,110 | 1,124.5 | -24.6 | -2.1% | 27,280 |
| 2015/08/11 | 1,144.5 | 1,150 | 1,136.4 | 1,149.1 | +12.7 | +1.1% | 26,400 |
| 2015/08/10 | 1,118.2 | 1,141.8 | 1,100 | 1,136.4 | +18.2 | +1.6% | 44,770 |
| 2015/08/07 | 1,118.2 | 1,118.2 | 1,104.5 | 1,118.2 | +4.6 | +0.4% | 21,340 |
| 2015/08/06 | 1,105.5 | 1,116.4 | 1,100 | 1,113.6 | +14.5 | +1.3% | 34,540 |
| 2015/08/05 | 1,100 | 1,107.3 | 1,087.3 | 1,099.1 | -1.8 | -0.2% | 22,110 |
| 2015/08/04 | 1,101.8 | 1,108.2 | 1,097.3 | 1,100.9 | +1.8 | +0.2% | 31,460 |
| 2015/08/03 | 1,097.3 | 1,100 | 1,072.7 | 1,099.1 | +1.8 | +0.2% | 28,160 |
| 2015/07/31 | 1,080.9 | 1,098.2 | 1,067.3 | 1,097.3 | +13.7 | +1.3% | 26,400 |
| 2015/07/30 | 1,081.8 | 1,088.2 | 1,067.3 | 1,083.6 | +1.8 | +0.2% | 20,790 |
| 2015/07/29 | 1,073.6 | 1,087.3 | 1,073.6 | 1,081.8 | +1.8 | +0.2% | 11,880 |
| 2015/07/28 | 1,073.6 | 1,100 | 1,062.7 | 1,080 | -8.2 | -0.8% | 26,180 |
| 2015/07/27 | 1,115.5 | 1,115.5 | 1,082.7 | 1,088.2 | -28.2 | -2.5% | 28,380 |
| 2015/07/24 | 1,107.3 | 1,118.2 | 1,088.2 | 1,116.4 | +9.1 | +0.8% | 33,660 |
| 2015/07/23 | 1,074.5 | 1,107.3 | 1,072.7 | 1,107.3 | +25.5 | +2.4% | 26,950 |
| 2015/07/22 | 1,103.6 | 1,103.6 | 1,081.8 | 1,081.8 | -25.5 | -2.3% | 14,630 |
| 2015/07/21 | 1,097.3 | 1,118.2 | 1,091.8 | 1,107.3 | +21.8 | +2% | 66,880 |
| 2015/07/17 | 1,100 | 1,100 | 1,068.2 | 1,085.5 | -13.6 | -1.2% | 36,080 |
| 2015/07/16 | 1,098.2 | 1,100 | 1,087.3 | 1,099.1 | +0.9 | +0.1% | 42,020 |
| 2015/07/15 | 1,081.8 | 1,100 | 1,080 | 1,098.2 | +17.3 | +1.6% | 76,560 |
| 2015/07/14 | 1,067.3 | 1,081.8 | 1,064.5 | 1,080.9 | +22.7 | +2.1% | 51,920 |
| 2015/07/13 | 1,026.4 | 1,060.9 | 1,026.4 | 1,058.2 | +39.1 | +3.8% | 46,310 |
| 2015/07/10 | 1,029.1 | 1,041.8 | 1,015.5 | 1,019.1 | -1.8 | -0.2% | 37,950 |
| 2015/07/09 | 981.8 | 1,022.7 | 971.8 | 1,020.9 | -0.9 | -0.1% | 94,270 |
| 2015/07/08 | 1,060 | 1,069.1 | 1,020 | 1,021.8 | -35.5 | -3.4% | 88,440 |
| 2015/07/07 | 1,032.7 | 1,058.2 | 1,030 | 1,057.3 | +36.4 | +3.6% | 63,470 |
| 2015/07/06 | 1,043.6 | 1,047.3 | 1,010.9 | 1,020.9 | -30 | -2.9% | 79,420 |
| 2015/07/03 | 1,041.8 | 1,063.6 | 1,036.4 | 1,050.9 | -3.6 | -0.3% | 47,080 |
2401～
2450
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
