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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 2,130 | 2,135 | 2,104 | 2,116 | -3 | -0.1% | 39,300 |
| 2024/06/21 | 2,120 | 2,141 | 2,104 | 2,119 | +7 | +0.3% | 75,700 |
| 2024/06/20 | 2,149 | 2,149 | 2,090 | 2,112 | -32 | -1.5% | 39,800 |
| 2024/06/19 | 2,129 | 2,160 | 2,126 | 2,144 | +14 | +0.7% | 38,100 |
| 2024/06/18 | 2,150 | 2,172 | 2,122 | 2,130 | +14 | +0.7% | 36,300 |
| 2024/06/17 | 2,153 | 2,156 | 2,090 | 2,116 | -65 | -3% | 54,400 |
| 2024/06/14 | 2,080 | 2,190 | 2,069 | 2,181 | +75 | +3.6% | 58,300 |
| 2024/06/13 | 2,156 | 2,170 | 2,106 | 2,106 | -51 | -2.4% | 56,500 |
| 2024/06/12 | 2,162 | 2,186 | 2,156 | 2,157 | -4 | -0.2% | 30,200 |
| 2024/06/11 | 2,201 | 2,206 | 2,161 | 2,161 | -51 | -2.3% | 54,700 |
| 2024/06/10 | 2,279 | 2,279 | 2,197 | 2,212 | -46 | -2% | 61,300 |
| 2024/06/07 | 2,206 | 2,258 | 2,197 | 2,258 | +38 | +1.7% | 43,700 |
| 2024/06/06 | 2,255 | 2,257 | 2,196 | 2,220 | -45 | -2% | 140,200 |
| 2024/06/05 | 2,421 | 2,444 | 2,258 | 2,265 | -237 | -9.5% | 185,300 |
| 2024/06/04 | 2,480 | 2,504 | 2,427 | 2,502 | +34 | +1.4% | 119,700 |
| 2024/06/03 | 2,405 | 2,510 | 2,403 | 2,468 | +141 | +6.1% | 185,400 |
| 2024/05/31 | 2,254 | 2,344 | 2,228 | 2,327 | +73 | +3.2% | 107,700 |
| 2024/05/30 | 2,216 | 2,281 | 2,201 | 2,254 | +12 | +0.5% | 53,100 |
| 2024/05/29 | 2,237 | 2,273 | 2,230 | 2,242 | -3 | -0.1% | 42,700 |
| 2024/05/28 | 2,293 | 2,293 | 2,227 | 2,245 | -17 | -0.8% | 60,500 |
| 2024/05/27 | 2,279 | 2,279 | 2,233 | 2,262 | -22 | -1% | 44,000 |
| 2024/05/24 | 2,274 | 2,334 | 2,257 | 2,284 | -60 | -2.6% | 42,900 |
| 2024/05/23 | 2,318 | 2,362 | 2,317 | 2,344 | +47 | +2% | 47,500 |
| 2024/05/22 | 2,348 | 2,356 | 2,290 | 2,297 | -59 | -2.5% | 49,300 |
| 2024/05/21 | 2,401 | 2,433 | 2,356 | 2,356 | -45 | -1.9% | 54,700 |
| 2024/05/20 | 2,396 | 2,441 | 2,386 | 2,401 | +24 | +1% | 53,600 |
| 2024/05/17 | 2,330 | 2,377 | 2,316 | 2,377 | +21 | +0.9% | 47,100 |
| 2024/05/16 | 2,376 | 2,395 | 2,328 | 2,356 | -11 | -0.5% | 69,100 |
| 2024/05/15 | 2,455 | 2,468 | 2,350 | 2,367 | -88 | -3.6% | 151,900 |
| 2024/05/14 | 2,360 | 2,463 | 2,337 | 2,455 | +88 | +3.7% | 173,300 |
| 2024/05/13 | 2,384 | 2,395 | 2,300 | 2,367 | +108 | +4.8% | 234,800 |
| 2024/05/10 | 2,151 | 2,300 | 2,131 | 2,259 | +208 | +10.1% | 301,500 |
| 2024/05/09 | 2,100 | 2,105 | 2,042 | 2,051 | -32 | -1.5% | 141,000 |
| 2024/05/08 | 2,076 | 2,113 | 2,070 | 2,083 | +23 | +1.1% | 69,700 |
| 2024/05/07 | 2,080 | 2,100 | 2,053 | 2,060 | -1 | ±0% | 42,800 |
| 2024/05/02 | 2,034 | 2,076 | 2,014 | 2,061 | +61 | +3.1% | 67,800 |
| 2024/05/01 | 2,034 | 2,034 | 2,000 | 2,000 | -30 | -1.5% | 27,000 |
| 2024/04/30 | 2,032 | 2,035 | 1,995 | 2,030 | +19 | +0.9% | 37,500 |
| 2024/04/26 | 2,015 | 2,023 | 1,976 | 2,011 | +7 | +0.3% | 48,700 |
| 2024/04/25 | 2,048 | 2,048 | 2,004 | 2,004 | -67 | -3.2% | 54,300 |
| 2024/04/24 | 2,067 | 2,090 | 2,061 | 2,071 | +15 | +0.7% | 30,700 |
| 2024/04/23 | 2,069 | 2,084 | 2,046 | 2,056 | -6 | -0.3% | 30,700 |
| 2024/04/22 | 2,065 | 2,091 | 2,027 | 2,062 | -2 | -0.1% | 59,700 |
| 2024/04/19 | 2,136 | 2,165 | 2,017 | 2,064 | -72 | -3.4% | 163,200 |
| 2024/04/18 | 2,121 | 2,152 | 2,101 | 2,136 | -24 | -1.1% | 48,900 |
| 2024/04/17 | 2,150 | 2,199 | 2,095 | 2,160 | -4 | -0.2% | 91,000 |
| 2024/04/16 | 2,222 | 2,251 | 2,160 | 2,164 | -102 | -4.5% | 81,400 |
| 2024/04/15 | 2,231 | 2,278 | 2,210 | 2,266 | -15 | -0.7% | 66,800 |
| 2024/04/12 | 2,351 | 2,383 | 2,281 | 2,281 | -70 | -3% | 93,000 |
| 2024/04/11 | 2,310 | 2,373 | 2,281 | 2,351 | +22 | +0.9% | 87,500 |
201～
250
件表示中 / 6761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 | 188,300円 | +4.6% | -14.8% | 2.97% | 13.06倍 | 1.55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 |
| エヌアイデイ | 223,400円 | +6.3% | +1.4% | 1.25% | 11.20倍 | 1.20倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| 朝日放送 | 70,000円 | +0.6% | +218.1% | 1.71% | 19.48倍 | 0.41倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| 構造計画 | 262,200円 | - | - | 3.05% | 14.27倍 | 3.24倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| ＣＩＪ | 42,900円 | +4.9% | +3.4% | 3.26% | 19.11倍 | 1.69倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
