アイネスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,550 | 1,572 | 1,524 | 1,549 | -29 | -1.8% | 28,200 |
| 2025/04/02 | 1,600 | 1,604 | 1,565 | 1,578 | -37 | -2.3% | 31,700 |
| 2025/04/01 | 1,681 | 1,688 | 1,615 | 1,615 | -38 | -2.3% | 22,700 |
| 2025/03/31 | 1,651 | 1,689 | 1,645 | 1,653 | -118 | -6.7% | 61,300 |
| 2025/03/28 | 1,803 | 1,803 | 1,753 | 1,771 | -62 | -3.4% | 35,600 |
| 2025/03/27 | 1,801 | 1,835 | 1,795 | 1,833 | +13 | +0.7% | 32,500 |
| 2025/03/26 | 1,783 | 1,820 | 1,772 | 1,820 | +46 | +2.6% | 34,000 |
| 2025/03/25 | 1,759 | 1,774 | 1,746 | 1,774 | +11 | +0.6% | 24,700 |
| 2025/03/24 | 1,779 | 1,779 | 1,752 | 1,763 | -25 | -1.4% | 17,300 |
| 2025/03/21 | 1,819 | 1,819 | 1,781 | 1,788 | -31 | -1.7% | 29,300 |
| 2025/03/19 | 1,824 | 1,824 | 1,790 | 1,819 | +3 | +0.2% | 16,300 |
| 2025/03/18 | 1,834 | 1,850 | 1,804 | 1,816 | -8 | -0.4% | 22,500 |
| 2025/03/17 | 1,814 | 1,829 | 1,809 | 1,824 | +6 | +0.3% | 15,200 |
| 2025/03/14 | 1,810 | 1,834 | 1,808 | 1,818 | +2 | +0.1% | 22,900 |
| 2025/03/13 | 1,861 | 1,861 | 1,808 | 1,816 | -51 | -2.7% | 34,000 |
| 2025/03/12 | 1,834 | 1,879 | 1,834 | 1,867 | +33 | +1.8% | 12,400 |
| 2025/03/11 | 1,849 | 1,868 | 1,815 | 1,834 | -48 | -2.6% | 19,300 |
| 2025/03/10 | 1,852 | 1,895 | 1,852 | 1,882 | +11 | +0.6% | 19,100 |
| 2025/03/07 | 1,842 | 1,892 | 1,826 | 1,871 | -8 | -0.4% | 28,900 |
| 2025/03/06 | 1,861 | 1,909 | 1,822 | 1,879 | +28 | +1.5% | 28,000 |
| 2025/03/05 | 1,805 | 1,879 | 1,805 | 1,851 | +46 | +2.5% | 17,300 |
| 2025/03/04 | 1,823 | 1,829 | 1,780 | 1,805 | -50 | -2.7% | 21,200 |
| 2025/03/03 | 1,763 | 1,855 | 1,763 | 1,855 | +115 | +6.6% | 36,900 |
| 2025/02/28 | 1,783 | 1,799 | 1,740 | 1,740 | -44 | -2.5% | 34,700 |
| 2025/02/27 | 1,731 | 1,784 | 1,731 | 1,784 | +65 | +3.8% | 14,200 |
| 2025/02/26 | 1,718 | 1,739 | 1,702 | 1,719 | -6 | -0.3% | 20,500 |
| 2025/02/25 | 1,704 | 1,737 | 1,671 | 1,725 | -7 | -0.4% | 29,700 |
| 2025/02/21 | 1,773 | 1,773 | 1,717 | 1,732 | -29 | -1.6% | 29,300 |
| 2025/02/20 | 1,785 | 1,812 | 1,761 | 1,761 | -46 | -2.5% | 36,400 |
| 2025/02/19 | 1,805 | 1,820 | 1,786 | 1,807 | -3 | -0.2% | 8,500 |
| 2025/02/18 | 1,774 | 1,810 | 1,763 | 1,810 | +45 | +2.5% | 12,400 |
| 2025/02/17 | 1,763 | 1,787 | 1,756 | 1,765 | +2 | +0.1% | 9,000 |
| 2025/02/14 | 1,766 | 1,808 | 1,751 | 1,763 | -2 | -0.1% | 20,800 |
| 2025/02/13 | 1,782 | 1,782 | 1,753 | 1,765 | -2 | -0.1% | 35,900 |
| 2025/02/12 | 1,793 | 1,793 | 1,762 | 1,767 | -1 | -0.1% | 12,100 |
| 2025/02/10 | 1,772 | 1,772 | 1,760 | 1,768 | -15 | -0.8% | 19,600 |
| 2025/02/07 | 1,829 | 1,837 | 1,780 | 1,783 | -56 | -3% | 22,000 |
| 2025/02/06 | 1,812 | 1,855 | 1,798 | 1,839 | +43 | +2.4% | 30,000 |
| 2025/02/05 | 1,789 | 1,831 | 1,788 | 1,796 | +12 | +0.7% | 28,900 |
| 2025/02/04 | 1,762 | 1,808 | 1,762 | 1,784 | +44 | +2.5% | 22,100 |
| 2025/02/03 | 1,800 | 1,800 | 1,719 | 1,740 | -100 | -5.4% | 70,900 |
| 2025/01/31 | 1,896 | 1,896 | 1,835 | 1,840 | -70 | -3.7% | 26,500 |
| 2025/01/30 | 1,904 | 1,920 | 1,896 | 1,910 | +2 | +0.1% | 23,600 |
| 2025/01/29 | 1,879 | 1,947 | 1,873 | 1,908 | +39 | +2.1% | 69,300 |
| 2025/01/28 | 1,855 | 1,883 | 1,843 | 1,869 | -7 | -0.4% | 22,900 |
| 2025/01/27 | 1,847 | 1,890 | 1,831 | 1,876 | +69 | +3.8% | 39,000 |
| 2025/01/24 | 1,804 | 1,830 | 1,804 | 1,807 | -7 | -0.4% | 28,200 |
| 2025/01/23 | 1,842 | 1,842 | 1,813 | 1,814 | -36 | -1.9% | 28,700 |
| 2025/01/22 | 1,842 | 1,855 | 1,800 | 1,850 | ±0 | ±0% | 16,000 |
| 2025/01/21 | 1,826 | 1,856 | 1,826 | 1,850 | +40 | +2.2% | 28,800 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「アイネス」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 |
|---|---|---|---|---|---|---|---|---|
| アイネス | 154,900円 | +1.1% | +20.8% | 3.55% | 14.64倍 | 0.85倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| ベルパーク | 165,300円 | -1.8% | +5.7% | 3.02% | 10.60倍 | 0.93倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| バンクイノベ | 811,000円 | +2.8% | +2.8% | 0.00% | 40.29倍 | 7.22倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| エヌアイデイ | - | +6.3% | +1.4% | - | - | - |
|
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 |
| 太田昭 | 250,600円 | +13.4% | -83.0% | 3.11% | 10.29倍 | 0.93倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
市場注目の銘柄
チャート関連のコラム
