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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 1,850 | 1,871 | 1,832 | 1,869 | +19 | +1% | 35,700 |
| 2023/11/09 | 1,794 | 1,850 | 1,782 | 1,850 | +56 | +3.1% | 37,900 |
| 2023/11/08 | 1,830 | 1,838 | 1,791 | 1,794 | -36 | -2% | 42,600 |
| 2023/11/07 | 1,758 | 1,849 | 1,758 | 1,830 | +72 | +4.1% | 107,900 |
| 2023/11/06 | 1,720 | 1,778 | 1,718 | 1,758 | +44 | +2.6% | 54,300 |
| 2023/11/02 | 1,707 | 1,714 | 1,693 | 1,714 | +7 | +0.4% | 20,600 |
| 2023/11/01 | 1,675 | 1,709 | 1,674 | 1,707 | +101 | +6.3% | 40,600 |
| 2023/10/31 | 1,630 | 1,682 | 1,540 | 1,606 | -45 | -2.7% | 72,900 |
| 2023/10/30 | 1,659 | 1,670 | 1,645 | 1,651 | -33 | -2% | 13,600 |
| 2023/10/27 | 1,659 | 1,687 | 1,657 | 1,684 | +39 | +2.4% | 14,300 |
| 2023/10/26 | 1,665 | 1,676 | 1,642 | 1,645 | -30 | -1.8% | 16,600 |
| 2023/10/25 | 1,691 | 1,701 | 1,672 | 1,675 | -5 | -0.3% | 25,700 |
| 2023/10/24 | 1,681 | 1,686 | 1,638 | 1,680 | +16 | +1% | 22,300 |
| 2023/10/23 | 1,701 | 1,708 | 1,664 | 1,664 | -41 | -2.4% | 20,400 |
| 2023/10/20 | 1,705 | 1,716 | 1,694 | 1,705 | -6 | -0.4% | 14,800 |
| 2023/10/19 | 1,698 | 1,721 | 1,694 | 1,711 | +10 | +0.6% | 15,200 |
| 2023/10/18 | 1,701 | 1,703 | 1,671 | 1,701 | -8 | -0.5% | 13,500 |
| 2023/10/17 | 1,680 | 1,716 | 1,680 | 1,709 | +47 | +2.8% | 23,400 |
| 2023/10/16 | 1,690 | 1,690 | 1,655 | 1,662 | -34 | -2% | 13,900 |
| 2023/10/13 | 1,720 | 1,721 | 1,693 | 1,696 | -33 | -1.9% | 16,500 |
| 2023/10/12 | 1,713 | 1,729 | 1,697 | 1,729 | +7 | +0.4% | 16,400 |
| 2023/10/11 | 1,748 | 1,748 | 1,722 | 1,722 | -15 | -0.9% | 24,200 |
| 2023/10/10 | 1,692 | 1,737 | 1,692 | 1,737 | +49 | +2.9% | 24,500 |
| 2023/10/06 | 1,676 | 1,701 | 1,676 | 1,688 | +2 | +0.1% | 17,800 |
| 2023/10/05 | 1,622 | 1,691 | 1,622 | 1,686 | +54 | +3.3% | 39,500 |
| 2023/10/04 | 1,671 | 1,671 | 1,620 | 1,632 | -45 | -2.7% | 36,100 |
| 2023/10/03 | 1,700 | 1,704 | 1,676 | 1,677 | -25 | -1.5% | 25,900 |
| 2023/10/02 | 1,714 | 1,743 | 1,702 | 1,702 | -12 | -0.7% | 20,900 |
| 2023/09/29 | 1,725 | 1,729 | 1,706 | 1,714 | -11 | -0.6% | 14,600 |
| 2023/09/28 | 1,730 | 1,746 | 1,684 | 1,725 | -47 | -2.7% | 41,400 |
| 2023/09/27 | 1,749 | 1,773 | 1,720 | 1,772 | +20 | +1.1% | 116,900 |
| 2023/09/26 | 1,787 | 1,790 | 1,745 | 1,752 | -31 | -1.7% | 48,600 |
| 2023/09/25 | 1,745 | 1,783 | 1,745 | 1,783 | +43 | +2.5% | 60,500 |
| 2023/09/22 | 1,710 | 1,747 | 1,703 | 1,740 | +14 | +0.8% | 52,400 |
| 2023/09/21 | 1,710 | 1,730 | 1,706 | 1,726 | +7 | +0.4% | 46,400 |
| 2023/09/20 | 1,761 | 1,766 | 1,715 | 1,719 | -42 | -2.4% | 44,200 |
| 2023/09/19 | 1,767 | 1,767 | 1,743 | 1,761 | -6 | -0.3% | 44,100 |
| 2023/09/15 | 1,768 | 1,775 | 1,759 | 1,767 | +2 | +0.1% | 31,200 |
| 2023/09/14 | 1,766 | 1,776 | 1,754 | 1,765 | -8 | -0.5% | 21,300 |
| 2023/09/13 | 1,798 | 1,806 | 1,762 | 1,773 | -30 | -1.7% | 21,200 |
| 2023/09/12 | 1,792 | 1,814 | 1,792 | 1,803 | +15 | +0.8% | 17,000 |
| 2023/09/11 | 1,786 | 1,796 | 1,773 | 1,788 | +13 | +0.7% | 21,200 |
| 2023/09/08 | 1,788 | 1,810 | 1,773 | 1,775 | -29 | -1.6% | 31,200 |
| 2023/09/07 | 1,809 | 1,816 | 1,794 | 1,804 | -13 | -0.7% | 21,900 |
| 2023/09/06 | 1,797 | 1,835 | 1,797 | 1,817 | +20 | +1.1% | 34,000 |
| 2023/09/05 | 1,785 | 1,797 | 1,765 | 1,797 | +12 | +0.7% | 24,200 |
| 2023/09/04 | 1,772 | 1,788 | 1,771 | 1,785 | +13 | +0.7% | 19,900 |
| 2023/09/01 | 1,751 | 1,776 | 1,751 | 1,772 | +21 | +1.2% | 20,500 |
| 2023/08/31 | 1,750 | 1,755 | 1,746 | 1,751 | +10 | +0.6% | 16,500 |
| 2023/08/30 | 1,728 | 1,759 | 1,724 | 1,741 | +25 | +1.5% | 30,500 |
351～
400
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
