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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,680 | 1,723 | 1,680 | 1,705 | +30 | +1.8% | 10,100 |
| 2024/11/20 | 1,688 | 1,710 | 1,675 | 1,675 | -25 | -1.5% | 11,600 |
| 2024/11/19 | 1,717 | 1,719 | 1,695 | 1,700 | -24 | -1.4% | 18,900 |
| 2024/11/18 | 1,691 | 1,737 | 1,691 | 1,724 | +23 | +1.4% | 19,400 |
| 2024/11/15 | 1,673 | 1,725 | 1,673 | 1,701 | +34 | +2% | 21,100 |
| 2024/11/14 | 1,648 | 1,685 | 1,639 | 1,667 | +19 | +1.2% | 20,400 |
| 2024/11/13 | 1,690 | 1,690 | 1,646 | 1,648 | -25 | -1.5% | 15,100 |
| 2024/11/12 | 1,698 | 1,722 | 1,672 | 1,673 | -13 | -0.8% | 18,200 |
| 2024/11/11 | 1,740 | 1,744 | 1,672 | 1,686 | -49 | -2.8% | 18,100 |
| 2024/11/08 | 1,710 | 1,749 | 1,710 | 1,735 | +27 | +1.6% | 40,700 |
| 2024/11/07 | 1,620 | 1,708 | 1,620 | 1,708 | +88 | +5.4% | 57,100 |
| 2024/11/06 | 1,567 | 1,624 | 1,567 | 1,620 | +69 | +4.4% | 23,600 |
| 2024/11/05 | 1,568 | 1,582 | 1,548 | 1,551 | +5 | +0.3% | 10,900 |
| 2024/11/01 | 1,536 | 1,568 | 1,518 | 1,546 | -11 | -0.7% | 14,900 |
| 2024/10/31 | 1,529 | 1,571 | 1,521 | 1,557 | +50 | +3.3% | 29,500 |
| 2024/10/30 | 1,561 | 1,565 | 1,507 | 1,507 | -62 | -4% | 42,600 |
| 2024/10/29 | 1,550 | 1,578 | 1,550 | 1,569 | +6 | +0.4% | 6,600 |
| 2024/10/28 | 1,530 | 1,576 | 1,530 | 1,563 | +32 | +2.1% | 10,000 |
| 2024/10/25 | 1,568 | 1,568 | 1,527 | 1,531 | -32 | -2% | 18,700 |
| 2024/10/24 | 1,556 | 1,570 | 1,551 | 1,563 | -7 | -0.4% | 17,600 |
| 2024/10/23 | 1,583 | 1,583 | 1,563 | 1,570 | -13 | -0.8% | 8,000 |
| 2024/10/22 | 1,615 | 1,617 | 1,580 | 1,583 | -31 | -1.9% | 9,300 |
| 2024/10/21 | 1,596 | 1,616 | 1,596 | 1,614 | +18 | +1.1% | 5,600 |
| 2024/10/18 | 1,592 | 1,596 | 1,586 | 1,596 | +2 | +0.1% | 2,500 |
| 2024/10/17 | 1,587 | 1,600 | 1,575 | 1,594 | +4 | +0.3% | 9,800 |
| 2024/10/16 | 1,594 | 1,611 | 1,589 | 1,590 | -8 | -0.5% | 7,800 |
| 2024/10/15 | 1,609 | 1,609 | 1,588 | 1,598 | +14 | +0.9% | 7,300 |
| 2024/10/11 | 1,588 | 1,591 | 1,581 | 1,584 | -6 | -0.4% | 9,600 |
| 2024/10/10 | 1,603 | 1,603 | 1,577 | 1,590 | -21 | -1.3% | 8,800 |
| 2024/10/09 | 1,622 | 1,623 | 1,611 | 1,611 | -4 | -0.2% | 7,100 |
| 2024/10/08 | 1,612 | 1,625 | 1,600 | 1,615 | -9 | -0.6% | 20,500 |
| 2024/10/07 | 1,627 | 1,635 | 1,623 | 1,624 | +17 | +1.1% | 18,400 |
| 2024/10/04 | 1,632 | 1,633 | 1,607 | 1,607 | -27 | -1.7% | 12,200 |
| 2024/10/03 | 1,619 | 1,644 | 1,619 | 1,634 | +45 | +2.8% | 33,500 |
| 2024/10/02 | 1,638 | 1,638 | 1,582 | 1,589 | -49 | -3% | 33,300 |
| 2024/10/01 | 1,633 | 1,641 | 1,623 | 1,638 | +5 | +0.3% | 13,500 |
| 2024/09/30 | 1,630 | 1,642 | 1,607 | 1,633 | +3 | +0.2% | 36,400 |
| 2024/09/27 | 1,649 | 1,649 | 1,621 | 1,630 | -29 | -1.7% | 20,100 |
| 2024/09/26 | 1,624 | 1,680 | 1,612 | 1,659 | +53 | +3.3% | 39,900 |
| 2024/09/25 | 1,607 | 1,623 | 1,589 | 1,606 | +6 | +0.4% | 26,700 |
| 2024/09/24 | 1,604 | 1,610 | 1,575 | 1,600 | +21 | +1.3% | 24,200 |
| 2024/09/20 | 1,598 | 1,599 | 1,573 | 1,579 | +5 | +0.3% | 30,300 |
| 2024/09/19 | 1,615 | 1,620 | 1,568 | 1,574 | -1 | -0.1% | 30,800 |
| 2024/09/18 | 1,600 | 1,609 | 1,542 | 1,575 | -25 | -1.6% | 36,900 |
| 2024/09/17 | 1,615 | 1,633 | 1,591 | 1,600 | +5 | +0.3% | 24,100 |
| 2024/09/13 | 1,588 | 1,632 | 1,568 | 1,595 | -13 | -0.8% | 64,500 |
| 2024/09/12 | 1,544 | 1,608 | 1,544 | 1,608 | +80 | +5.2% | 35,300 |
| 2024/09/11 | 1,524 | 1,538 | 1,519 | 1,528 | +4 | +0.3% | 41,400 |
| 2024/09/10 | 1,518 | 1,534 | 1,518 | 1,524 | +1 | +0.1% | 17,300 |
| 2024/09/09 | 1,503 | 1,535 | 1,503 | 1,523 | -22 | -1.4% | 23,200 |
1～
50
件表示中 / 3585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 | 170,500円 | +8.5% | +46.4% | 3.23% | 13.14倍 | 0.94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 |
| ラック | 115,200円 | +6.6% | +2.2% | 1.04% | 23.18倍 | 2.30倍 |
|
セキュリティサービスとＳＩが主力。サイバー攻撃監視に定評。ＫＤＤＩ、野村総研と資本提携 |
| 東 名 | 240,000円 | +25.4% | +21.1% | 0.63% | 17.84倍 | 4.69倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
| ＣＡＣＨＤ | 173,300円 | +1.9% | +2.6% | 4.62% | 11.38倍 | 0.84倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| ＢＡＳＥ | 30,700円 | +32.7% | - | 0.00% | 179.53倍 | 2.62倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
市場注目の銘柄
チャート関連のコラム
