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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 1,715 | 1,728 | 1,708 | 1,719 | +4 | +0.2% | 36,800 |
| 2025/11/06 | 1,684 | 1,755 | 1,684 | 1,715 | +5 | +0.3% | 57,400 |
| 2025/11/05 | 1,676 | 1,724 | 1,663 | 1,710 | +34 | +2% | 123,400 |
| 2025/11/04 | 1,681 | 1,696 | 1,668 | 1,676 | -30 | -1.8% | 100,800 |
| 2025/10/31 | 1,695 | 1,720 | 1,691 | 1,706 | +14 | +0.8% | 103,600 |
| 2025/10/30 | 1,662 | 1,703 | 1,658 | 1,692 | +21 | +1.3% | 136,700 |
| 2025/10/29 | 1,800 | 1,870 | 1,670 | 1,671 | -289 | -14.7% | 398,900 |
| 2025/10/28 | 2,018 | 2,039 | 1,958 | 1,960 | -85 | -4.2% | 60,000 |
| 2025/10/27 | 2,010 | 2,045 | 2,010 | 2,045 | +40 | +2% | 34,400 |
| 2025/10/24 | 2,019 | 2,024 | 1,996 | 2,005 | -14 | -0.7% | 30,800 |
| 2025/10/23 | 1,995 | 2,025 | 1,970 | 2,019 | +7 | +0.3% | 41,200 |
| 2025/10/22 | 1,999 | 2,018 | 1,997 | 2,012 | +29 | +1.5% | 37,400 |
| 2025/10/21 | 1,981 | 1,997 | 1,965 | 1,983 | +4 | +0.2% | 36,000 |
| 2025/10/20 | 1,967 | 1,997 | 1,959 | 1,979 | +27 | +1.4% | 42,800 |
| 2025/10/17 | 2,030 | 2,030 | 1,940 | 1,952 | -81 | -4% | 33,200 |
| 2025/10/16 | 2,033 | 2,057 | 2,031 | 2,033 | -16 | -0.8% | 25,300 |
| 2025/10/15 | 1,982 | 2,049 | 1,982 | 2,049 | +71 | +3.6% | 40,000 |
| 2025/10/14 | 1,946 | 1,988 | 1,923 | 1,978 | -2 | -0.1% | 68,300 |
| 2025/10/10 | 2,008 | 2,019 | 1,972 | 1,980 | -48 | -2.4% | 43,000 |
| 2025/10/09 | 2,021 | 2,036 | 2,016 | 2,028 | +7 | +0.3% | 17,700 |
| 2025/10/08 | 2,030 | 2,050 | 2,021 | 2,021 | -15 | -0.7% | 23,400 |
| 2025/10/07 | 2,021 | 2,043 | 2,019 | 2,036 | -9 | -0.4% | 27,000 |
| 2025/10/06 | 2,037 | 2,054 | 2,022 | 2,045 | +25 | +1.2% | 41,800 |
| 2025/10/03 | 1,994 | 2,026 | 1,993 | 2,020 | +30 | +1.5% | 31,100 |
| 2025/10/02 | 1,980 | 2,003 | 1,971 | 1,990 | +8 | +0.4% | 39,200 |
| 2025/10/01 | 2,011 | 2,023 | 1,982 | 1,982 | -34 | -1.7% | 69,600 |
| 2025/09/30 | 2,025 | 2,034 | 1,990 | 2,016 | -9 | -0.4% | 49,900 |
| 2025/09/29 | 2,038 | 2,038 | 2,016 | 2,025 | -23 | -1.1% | 33,200 |
| 2025/09/26 | 2,048 | 2,070 | 2,034 | 2,048 | +7 | +0.3% | 35,700 |
| 2025/09/25 | 2,020 | 2,041 | 2,012 | 2,041 | +27 | +1.3% | 35,500 |
| 2025/09/24 | 2,030 | 2,036 | 2,008 | 2,014 | -16 | -0.8% | 23,200 |
| 2025/09/22 | 2,030 | 2,053 | 2,020 | 2,030 | +15 | +0.7% | 26,600 |
| 2025/09/19 | 1,978 | 2,026 | 1,978 | 2,015 | +39 | +2% | 52,800 |
| 2025/09/18 | 1,955 | 1,979 | 1,951 | 1,976 | +21 | +1.1% | 25,000 |
| 2025/09/17 | 1,936 | 1,970 | 1,914 | 1,955 | -8 | -0.4% | 37,700 |
| 2025/09/16 | 1,975 | 1,977 | 1,941 | 1,963 | -12 | -0.6% | 57,700 |
| 2025/09/12 | 1,945 | 1,986 | 1,924 | 1,975 | +25 | +1.3% | 57,800 |
| 2025/09/11 | 1,965 | 1,969 | 1,936 | 1,950 | -15 | -0.8% | 40,600 |
| 2025/09/10 | 1,990 | 1,990 | 1,932 | 1,965 | -25 | -1.3% | 38,000 |
| 2025/09/09 | 1,965 | 2,009 | 1,962 | 1,990 | +32 | +1.6% | 84,900 |
| 2025/09/08 | 1,887 | 1,963 | 1,885 | 1,958 | +87 | +4.6% | 107,600 |
| 2025/09/05 | 1,843 | 1,883 | 1,811 | 1,871 | +16 | +0.9% | 63,900 |
| 2025/09/04 | 1,864 | 1,874 | 1,845 | 1,855 | +24 | +1.3% | 39,400 |
| 2025/09/03 | 1,830 | 1,847 | 1,820 | 1,831 | +10 | +0.5% | 40,000 |
| 2025/09/02 | 1,801 | 1,840 | 1,800 | 1,821 | +28 | +1.6% | 51,200 |
| 2025/09/01 | 1,783 | 1,809 | 1,782 | 1,793 | +7 | +0.4% | 27,600 |
| 2025/08/29 | 1,773 | 1,801 | 1,765 | 1,786 | +20 | +1.1% | 38,900 |
| 2025/08/28 | 1,739 | 1,770 | 1,727 | 1,766 | +27 | +1.6% | 29,500 |
| 2025/08/27 | 1,717 | 1,741 | 1,717 | 1,739 | +5 | +0.3% | 18,000 |
| 2025/08/26 | 1,740 | 1,740 | 1,726 | 1,734 | -8 | -0.5% | 20,600 |
1～
50
件表示中 / 3819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 | 171,900円 | -3.9% | -58.4% | 3.20% | 35.78倍 | 0.94倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| フリービット | 158,300円 | +9.0% | +10.3% | 2.59% | 9.87倍 | 5.33倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| オ ロ | 231,300円 | +15.7% | +5.7% | 2.16% | 17.17倍 | 3.66倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＣＩＪ | 54,600円 | +6.0% | +3.4% | 2.93% | 20.71倍 | 2.14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 |
| 構造計画 | 321,500円 | +11.7% | +10.0% | 2.80% | 14.80倍 | 3.37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 |
市場注目の銘柄
チャート関連のコラム
