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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,564 | 1,581 | 1,529 | 1,529 | -39 | -2.5% | 21,500 |
| 2024/10/21 | 1,544 | 1,573 | 1,544 | 1,568 | +25 | +1.6% | 16,700 |
| 2024/10/18 | 1,544 | 1,556 | 1,543 | 1,543 | +7 | +0.5% | 11,900 |
| 2024/10/17 | 1,546 | 1,551 | 1,534 | 1,536 | -6 | -0.4% | 13,100 |
| 2024/10/16 | 1,548 | 1,568 | 1,541 | 1,542 | -28 | -1.8% | 14,200 |
| 2024/10/15 | 1,559 | 1,575 | 1,551 | 1,570 | +14 | +0.9% | 17,000 |
| 2024/10/11 | 1,561 | 1,571 | 1,552 | 1,556 | -5 | -0.3% | 9,600 |
| 2024/10/10 | 1,567 | 1,574 | 1,550 | 1,561 | -6 | -0.4% | 14,400 |
| 2024/10/09 | 1,581 | 1,586 | 1,560 | 1,567 | +2 | +0.1% | 16,400 |
| 2024/10/08 | 1,590 | 1,590 | 1,555 | 1,565 | -33 | -2.1% | 17,600 |
| 2024/10/07 | 1,605 | 1,610 | 1,594 | 1,598 | +12 | +0.8% | 18,600 |
| 2024/10/04 | 1,615 | 1,615 | 1,582 | 1,586 | -28 | -1.7% | 25,500 |
| 2024/10/03 | 1,610 | 1,630 | 1,596 | 1,614 | +36 | +2.3% | 28,000 |
| 2024/10/02 | 1,581 | 1,614 | 1,571 | 1,578 | -12 | -0.8% | 38,200 |
| 2024/10/01 | 1,545 | 1,603 | 1,544 | 1,590 | +45 | +2.9% | 29,900 |
| 2024/09/30 | 1,543 | 1,580 | 1,527 | 1,545 | -38 | -2.4% | 64,200 |
| 2024/09/27 | 1,559 | 1,591 | 1,555 | 1,583 | +2 | +0.1% | 73,100 |
| 2024/09/26 | 1,567 | 1,581 | 1,550 | 1,581 | +29 | +1.9% | 147,100 |
| 2024/09/25 | 1,552 | 1,571 | 1,537 | 1,552 | ±0 | ±0% | 61,000 |
| 2024/09/24 | 1,572 | 1,572 | 1,546 | 1,552 | +4 | +0.3% | 65,600 |
| 2024/09/20 | 1,570 | 1,575 | 1,546 | 1,548 | +11 | +0.7% | 62,900 |
| 2024/09/19 | 1,531 | 1,550 | 1,509 | 1,537 | +22 | +1.5% | 82,600 |
| 2024/09/18 | 1,530 | 1,532 | 1,495 | 1,515 | ±0 | ±0% | 36,500 |
| 2024/09/17 | 1,538 | 1,550 | 1,487 | 1,515 | -12 | -0.8% | 53,000 |
| 2024/09/13 | 1,542 | 1,558 | 1,515 | 1,527 | -9 | -0.6% | 53,100 |
| 2024/09/12 | 1,520 | 1,549 | 1,499 | 1,536 | +43 | +2.9% | 76,000 |
| 2024/09/11 | 1,505 | 1,517 | 1,478 | 1,493 | -23 | -1.5% | 37,400 |
| 2024/09/10 | 1,535 | 1,539 | 1,514 | 1,516 | -11 | -0.7% | 28,900 |
| 2024/09/09 | 1,502 | 1,527 | 1,489 | 1,527 | -15 | -1% | 50,400 |
| 2024/09/06 | 1,580 | 1,592 | 1,515 | 1,542 | -25 | -1.6% | 43,300 |
| 2024/09/05 | 1,569 | 1,597 | 1,553 | 1,567 | -7 | -0.4% | 32,900 |
| 2024/09/04 | 1,592 | 1,599 | 1,566 | 1,574 | -50 | -3.1% | 64,600 |
| 2024/09/03 | 1,591 | 1,639 | 1,591 | 1,624 | +33 | +2.1% | 37,200 |
| 2024/09/02 | 1,658 | 1,658 | 1,580 | 1,591 | -44 | -2.7% | 43,300 |
| 2024/08/30 | 1,610 | 1,658 | 1,609 | 1,635 | +34 | +2.1% | 57,500 |
| 2024/08/29 | 1,598 | 1,611 | 1,582 | 1,601 | +3 | +0.2% | 35,200 |
| 2024/08/28 | 1,606 | 1,613 | 1,585 | 1,598 | -8 | -0.5% | 28,100 |
| 2024/08/27 | 1,604 | 1,614 | 1,595 | 1,606 | +7 | +0.4% | 34,800 |
| 2024/08/26 | 1,584 | 1,602 | 1,578 | 1,599 | +18 | +1.1% | 40,900 |
| 2024/08/23 | 1,589 | 1,594 | 1,568 | 1,581 | +11 | +0.7% | 47,500 |
| 2024/08/22 | 1,574 | 1,580 | 1,551 | 1,570 | +12 | +0.8% | 13,600 |
| 2024/08/21 | 1,594 | 1,594 | 1,554 | 1,558 | -50 | -3.1% | 25,500 |
| 2024/08/20 | 1,592 | 1,629 | 1,592 | 1,608 | +43 | +2.7% | 37,000 |
| 2024/08/19 | 1,591 | 1,608 | 1,560 | 1,565 | -25 | -1.6% | 35,200 |
| 2024/08/16 | 1,583 | 1,590 | 1,561 | 1,590 | +54 | +3.5% | 40,400 |
| 2024/08/15 | 1,499 | 1,554 | 1,494 | 1,536 | +38 | +2.5% | 36,700 |
| 2024/08/14 | 1,509 | 1,522 | 1,494 | 1,498 | -10 | -0.7% | 24,500 |
| 2024/08/13 | 1,471 | 1,517 | 1,471 | 1,508 | +48 | +3.3% | 32,200 |
| 2024/08/09 | 1,479 | 1,505 | 1,426 | 1,460 | +11 | +0.8% | 59,700 |
| 2024/08/08 | 1,440 | 1,501 | 1,440 | 1,449 | -7 | -0.5% | 55,000 |
201～
250
件表示中 / 6842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 | 182,000円 | +8.4% | +4.4% | 3.19% | 15.01倍 | 1.44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 |
| システムサポＨ | 273,000円 | +18.8% | +20.3% | 2.20% | 16.28倍 | 4.70倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| インテリＷ | 107,100円 | +11.6% | +29.1% | 3.45% | 16.59倍 | 2.96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 |
| ブレインＰ | 126,200円 | +14.7% | +7.7% | 0.63% | 22.92倍 | 4.57倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| 東 名 | 186,900円 | +25.4% | +21.1% | 1.02% | 13.97倍 | 3.22倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
市場注目の銘柄
チャート関連のコラム
