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 |
|---|---|---|---|---|---|---|---|
| 2025/08/26 | 1,740 | 1,740 | 1,726 | 1,734 | -8 | -0.5% | 20,600 |
| 2025/08/25 | 1,741 | 1,743 | 1,722 | 1,742 | +4 | +0.2% | 33,500 |
| 2025/08/22 | 1,736 | 1,739 | 1,714 | 1,738 | +19 | +1.1% | 27,400 |
| 2025/08/21 | 1,700 | 1,744 | 1,692 | 1,719 | +18 | +1.1% | 65,600 |
| 2025/08/20 | 1,698 | 1,719 | 1,698 | 1,701 | -12 | -0.7% | 25,400 |
| 2025/08/19 | 1,708 | 1,720 | 1,694 | 1,713 | +5 | +0.3% | 42,100 |
| 2025/08/18 | 1,682 | 1,708 | 1,671 | 1,708 | +58 | +3.5% | 65,600 |
| 2025/08/15 | 1,655 | 1,661 | 1,650 | 1,650 | -3 | -0.2% | 35,300 |
| 2025/08/14 | 1,655 | 1,656 | 1,640 | 1,653 | -14 | -0.8% | 30,500 |
| 2025/08/13 | 1,674 | 1,674 | 1,638 | 1,667 | -10 | -0.6% | 87,400 |
| 2025/08/12 | 1,622 | 1,677 | 1,622 | 1,677 | +66 | +4.1% | 79,200 |
| 2025/08/08 | 1,596 | 1,624 | 1,596 | 1,611 | +22 | +1.4% | 88,900 |
| 2025/08/07 | 1,586 | 1,592 | 1,582 | 1,589 | +4 | +0.3% | 47,200 |
| 2025/08/06 | 1,596 | 1,599 | 1,575 | 1,585 | +1 | +0.1% | 63,600 |
| 2025/08/05 | 1,582 | 1,596 | 1,570 | 1,584 | +13 | +0.8% | 82,300 |
| 2025/08/04 | 1,572 | 1,585 | 1,562 | 1,571 | -20 | -1.3% | 90,200 |
| 2025/08/01 | 1,569 | 1,599 | 1,544 | 1,591 | -178 | -10.1% | 255,800 |
| 2025/07/31 | 1,738 | 1,775 | 1,733 | 1,769 | +41 | +2.4% | 69,100 |
| 2025/07/30 | 1,742 | 1,751 | 1,727 | 1,728 | ±0 | ±0% | 37,600 |
| 2025/07/29 | 1,723 | 1,735 | 1,714 | 1,728 | +1 | +0.1% | 24,900 |
| 2025/07/28 | 1,730 | 1,739 | 1,710 | 1,727 | -12 | -0.7% | 20,400 |
| 2025/07/25 | 1,735 | 1,754 | 1,722 | 1,739 | +4 | +0.2% | 64,600 |
| 2025/07/24 | 1,732 | 1,746 | 1,727 | 1,735 | +7 | +0.4% | 30,100 |
| 2025/07/23 | 1,737 | 1,737 | 1,705 | 1,728 | +15 | +0.9% | 31,500 |
| 2025/07/22 | 1,694 | 1,719 | 1,694 | 1,713 | +16 | +0.9% | 21,400 |
| 2025/07/18 | 1,707 | 1,719 | 1,697 | 1,697 | -15 | -0.9% | 16,800 |
| 2025/07/17 | 1,698 | 1,714 | 1,698 | 1,712 | +11 | +0.6% | 17,000 |
| 2025/07/16 | 1,729 | 1,729 | 1,701 | 1,701 | -15 | -0.9% | 17,700 |
| 2025/07/15 | 1,727 | 1,727 | 1,703 | 1,716 | -11 | -0.6% | 42,600 |
| 2025/07/14 | 1,700 | 1,768 | 1,700 | 1,727 | +56 | +3.4% | 66,200 |
| 2025/07/11 | 1,663 | 1,683 | 1,658 | 1,671 | +17 | +1% | 36,500 |
| 2025/07/10 | 1,660 | 1,671 | 1,647 | 1,654 | -3 | -0.2% | 45,800 |
| 2025/07/09 | 1,654 | 1,669 | 1,651 | 1,657 | +3 | +0.2% | 14,300 |
| 2025/07/08 | 1,637 | 1,671 | 1,637 | 1,654 | +9 | +0.5% | 71,100 |
| 2025/07/07 | 1,643 | 1,659 | 1,635 | 1,645 | -2 | -0.1% | 39,400 |
| 2025/07/04 | 1,663 | 1,663 | 1,637 | 1,647 | -6 | -0.4% | 24,900 |
| 2025/07/03 | 1,655 | 1,666 | 1,641 | 1,653 | -1 | -0.1% | 31,600 |
| 2025/07/02 | 1,643 | 1,666 | 1,641 | 1,654 | -3 | -0.2% | 21,200 |
| 2025/07/01 | 1,655 | 1,678 | 1,641 | 1,657 | -6 | -0.4% | 43,600 |
| 2025/06/30 | 1,666 | 1,675 | 1,647 | 1,663 | +5 | +0.3% | 70,800 |
| 2025/06/27 | 1,652 | 1,667 | 1,644 | 1,658 | +7 | +0.4% | 32,900 |
| 2025/06/26 | 1,657 | 1,667 | 1,645 | 1,651 | -1 | -0.1% | 32,200 |
| 2025/06/25 | 1,651 | 1,654 | 1,633 | 1,652 | -5 | -0.3% | 35,800 |
| 2025/06/24 | 1,678 | 1,685 | 1,642 | 1,657 | +10 | +0.6% | 29,800 |
| 2025/06/23 | 1,670 | 1,670 | 1,644 | 1,647 | -9 | -0.5% | 13,200 |
| 2025/06/20 | 1,658 | 1,669 | 1,640 | 1,656 | +1 | +0.1% | 116,900 |
| 2025/06/19 | 1,650 | 1,669 | 1,632 | 1,655 | -2 | -0.1% | 38,800 |
| 2025/06/18 | 1,632 | 1,657 | 1,632 | 1,657 | +13 | +0.8% | 29,200 |
| 2025/06/17 | 1,642 | 1,659 | 1,633 | 1,644 | +5 | +0.3% | 26,700 |
| 2025/06/16 | 1,664 | 1,670 | 1,633 | 1,639 | -7 | -0.4% | 43,600 |
1～
50
件表示中 / 3770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 | 173,400円 | +6.0% | +13.6% | 3.46% | 12.89倍 | 0.92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 | 161,600円 | +9.0% | +10.3% | 2.54% | 10.06倍 | 5.43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 |
| 太田昭 | 289,600円 | +9.8% | +18.4% | 3.07% | 12.18倍 | 1.07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 |
| 構造計画 | 322,500円 | +11.7% | +10.0% | 2.79% | 14.81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 |
| ＩＭＡＧＩＣＡＧ | 79,100円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
