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 |
---|---|---|---|---|---|---|---|
2023/10/23 | 1,587 | 1,595 | 1,578 | 1,578 | -10 | -0.6% | 16,700 |
2023/10/20 | 1,594 | 1,599 | 1,583 | 1,588 | -8 | -0.5% | 16,100 |
2023/10/19 | 1,589 | 1,604 | 1,581 | 1,596 | +1 | +0.1% | 18,700 |
2023/10/18 | 1,584 | 1,598 | 1,574 | 1,595 | +11 | +0.7% | 22,700 |
2023/10/17 | 1,571 | 1,595 | 1,571 | 1,584 | +20 | +1.3% | 24,600 |
2023/10/16 | 1,567 | 1,582 | 1,560 | 1,564 | -22 | -1.4% | 18,600 |
2023/10/13 | 1,597 | 1,604 | 1,582 | 1,586 | -21 | -1.3% | 24,800 |
2023/10/12 | 1,598 | 1,608 | 1,582 | 1,607 | +21 | +1.3% | 19,700 |
2023/10/11 | 1,604 | 1,604 | 1,584 | 1,586 | -32 | -2% | 19,600 |
2023/10/10 | 1,609 | 1,620 | 1,605 | 1,618 | +26 | +1.6% | 22,700 |
2023/10/06 | 1,576 | 1,598 | 1,576 | 1,592 | +11 | +0.7% | 16,600 |
2023/10/05 | 1,551 | 1,590 | 1,551 | 1,581 | +17 | +1.1% | 26,200 |
2023/10/04 | 1,564 | 1,591 | 1,560 | 1,564 | -40 | -2.5% | 44,800 |
2023/10/03 | 1,627 | 1,629 | 1,604 | 1,604 | -24 | -1.5% | 17,400 |
2023/10/02 | 1,646 | 1,661 | 1,627 | 1,628 | -16 | -1% | 25,600 |
2023/09/29 | 1,640 | 1,654 | 1,639 | 1,644 | +5 | +0.3% | 18,900 |
2023/09/28 | 1,647 | 1,653 | 1,630 | 1,639 | -28 | -1.7% | 31,000 |
2023/09/27 | 1,640 | 1,672 | 1,635 | 1,667 | +20 | +1.2% | 35,400 |
2023/09/26 | 1,654 | 1,656 | 1,643 | 1,647 | -11 | -0.7% | 26,100 |
2023/09/25 | 1,648 | 1,658 | 1,642 | 1,658 | +16 | +1% | 28,400 |
2023/09/22 | 1,630 | 1,650 | 1,621 | 1,642 | +3 | +0.2% | 34,700 |
2023/09/21 | 1,640 | 1,649 | 1,634 | 1,639 | -3 | -0.2% | 26,500 |
2023/09/20 | 1,660 | 1,667 | 1,641 | 1,642 | -21 | -1.3% | 28,200 |
2023/09/19 | 1,650 | 1,663 | 1,645 | 1,663 | +16 | +1% | 26,100 |
2023/09/15 | 1,647 | 1,657 | 1,647 | 1,647 | +4 | +0.2% | 24,900 |
2023/09/14 | 1,642 | 1,654 | 1,641 | 1,643 | +5 | +0.3% | 16,900 |
2023/09/13 | 1,663 | 1,663 | 1,627 | 1,638 | -28 | -1.7% | 36,300 |
2023/09/12 | 1,677 | 1,682 | 1,665 | 1,666 | +6 | +0.4% | 7,500 |
2023/09/11 | 1,693 | 1,700 | 1,656 | 1,660 | -33 | -1.9% | 19,200 |
2023/09/08 | 1,681 | 1,708 | 1,681 | 1,693 | -7 | -0.4% | 35,000 |
2023/09/07 | 1,700 | 1,706 | 1,687 | 1,700 | -12 | -0.7% | 42,300 |
2023/09/06 | 1,712 | 1,720 | 1,706 | 1,712 | +9 | +0.5% | 19,400 |
2023/09/05 | 1,692 | 1,730 | 1,690 | 1,703 | +11 | +0.7% | 59,300 |
2023/09/04 | 1,679 | 1,695 | 1,674 | 1,692 | +18 | +1.1% | 42,100 |
2023/09/01 | 1,664 | 1,679 | 1,656 | 1,674 | +10 | +0.6% | 23,600 |
2023/08/31 | 1,646 | 1,675 | 1,646 | 1,664 | +9 | +0.5% | 25,500 |
2023/08/30 | 1,653 | 1,673 | 1,643 | 1,655 | +13 | +0.8% | 45,200 |
2023/08/29 | 1,634 | 1,660 | 1,628 | 1,642 | +8 | +0.5% | 36,600 |
2023/08/28 | 1,612 | 1,637 | 1,612 | 1,634 | +24 | +1.5% | 22,400 |
2023/08/25 | 1,615 | 1,623 | 1,609 | 1,610 | -14 | -0.9% | 24,100 |
2023/08/24 | 1,607 | 1,624 | 1,597 | 1,624 | +17 | +1.1% | 23,200 |
2023/08/23 | 1,613 | 1,614 | 1,589 | 1,607 | -19 | -1.2% | 35,600 |
2023/08/22 | 1,628 | 1,649 | 1,610 | 1,626 | +115 | +7.6% | 121,400 |
2023/08/21 | 1,511 | 1,525 | 1,505 | 1,511 | ±0 | ±0% | 12,500 |
2023/08/18 | 1,500 | 1,516 | 1,488 | 1,511 | +5 | +0.3% | 18,600 |
2023/08/17 | 1,521 | 1,523 | 1,496 | 1,506 | -18 | -1.2% | 26,300 |
2023/08/16 | 1,527 | 1,535 | 1,524 | 1,524 | -16 | -1% | 17,000 |
2023/08/15 | 1,518 | 1,542 | 1,516 | 1,540 | +22 | +1.4% | 36,800 |
2023/08/14 | 1,508 | 1,521 | 1,494 | 1,518 | +2 | +0.1% | 33,900 |
2023/08/10 | 1,512 | 1,524 | 1,501 | 1,516 | +4 | +0.3% | 42,500 |
451~
500
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