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 |
---|---|---|---|---|---|---|---|
2023/06/09 | 1,439 | 1,459 | 1,439 | 1,447 | +15 | +1% | 37,200 |
2023/06/08 | 1,453 | 1,453 | 1,426 | 1,432 | -6 | -0.4% | 28,000 |
2023/06/07 | 1,470 | 1,475 | 1,438 | 1,438 | -34 | -2.3% | 48,900 |
2023/06/06 | 1,460 | 1,473 | 1,460 | 1,472 | -1 | -0.1% | 11,900 |
2023/06/05 | 1,482 | 1,484 | 1,468 | 1,473 | +7 | +0.5% | 26,300 |
2023/06/02 | 1,447 | 1,469 | 1,447 | 1,466 | +30 | +2.1% | 29,000 |
2023/06/01 | 1,424 | 1,450 | 1,424 | 1,436 | +1 | +0.1% | 24,000 |
2023/05/31 | 1,476 | 1,486 | 1,431 | 1,435 | -41 | -2.8% | 62,000 |
2023/05/30 | 1,485 | 1,503 | 1,460 | 1,476 | -5 | -0.3% | 24,500 |
2023/05/29 | 1,460 | 1,489 | 1,449 | 1,481 | +47 | +3.3% | 53,600 |
2023/05/26 | 1,460 | 1,466 | 1,434 | 1,434 | -20 | -1.4% | 16,500 |
2023/05/25 | 1,445 | 1,463 | 1,444 | 1,454 | +6 | +0.4% | 26,300 |
2023/05/24 | 1,438 | 1,454 | 1,433 | 1,448 | +9 | +0.6% | 18,100 |
2023/05/23 | 1,442 | 1,466 | 1,432 | 1,439 | -2 | -0.1% | 30,700 |
2023/05/22 | 1,431 | 1,441 | 1,424 | 1,441 | +10 | +0.7% | 21,600 |
2023/05/19 | 1,420 | 1,435 | 1,413 | 1,431 | +9 | +0.6% | 27,200 |
2023/05/18 | 1,412 | 1,424 | 1,411 | 1,422 | +6 | +0.4% | 23,200 |
2023/05/17 | 1,417 | 1,429 | 1,407 | 1,416 | -5 | -0.4% | 21,100 |
2023/05/16 | 1,432 | 1,433 | 1,415 | 1,421 | -3 | -0.2% | 18,200 |
2023/05/15 | 1,432 | 1,432 | 1,419 | 1,424 | -4 | -0.3% | 21,200 |
2023/05/12 | 1,424 | 1,429 | 1,420 | 1,428 | +9 | +0.6% | 19,600 |
2023/05/11 | 1,418 | 1,426 | 1,411 | 1,419 | -2 | -0.1% | 13,200 |
2023/05/10 | 1,433 | 1,433 | 1,411 | 1,421 | -12 | -0.8% | 30,800 |
2023/05/09 | 1,416 | 1,436 | 1,416 | 1,433 | +17 | +1.2% | 42,000 |
2023/05/08 | 1,400 | 1,416 | 1,395 | 1,416 | +16 | +1.1% | 38,100 |
2023/05/02 | 1,386 | 1,410 | 1,382 | 1,400 | +15 | +1.1% | 35,200 |
2023/05/01 | 1,417 | 1,436 | 1,374 | 1,385 | -2 | -0.1% | 84,300 |
2023/04/28 | 1,330 | 1,391 | 1,330 | 1,387 | +71 | +5.4% | 79,900 |
2023/04/27 | 1,319 | 1,326 | 1,309 | 1,316 | -13 | -1% | 57,500 |
2023/04/26 | 1,322 | 1,343 | 1,312 | 1,329 | +2 | +0.2% | 56,200 |
2023/04/25 | 1,323 | 1,332 | 1,323 | 1,327 | +7 | +0.5% | 22,700 |
2023/04/24 | 1,333 | 1,333 | 1,320 | 1,320 | -3 | -0.2% | 18,100 |
2023/04/21 | 1,335 | 1,336 | 1,322 | 1,323 | -14 | -1% | 19,600 |
2023/04/20 | 1,331 | 1,337 | 1,329 | 1,337 | -5 | -0.4% | 11,800 |
2023/04/19 | 1,348 | 1,348 | 1,332 | 1,342 | +5 | +0.4% | 22,000 |
2023/04/18 | 1,320 | 1,343 | 1,320 | 1,337 | +13 | +1% | 29,500 |
2023/04/17 | 1,335 | 1,335 | 1,318 | 1,324 | -11 | -0.8% | 23,000 |
2023/04/14 | 1,330 | 1,339 | 1,328 | 1,335 | +5 | +0.4% | 19,800 |
2023/04/13 | 1,320 | 1,330 | 1,315 | 1,330 | ±0 | ±0% | 21,500 |
2023/04/12 | 1,329 | 1,335 | 1,320 | 1,330 | +7 | +0.5% | 23,400 |
2023/04/11 | 1,325 | 1,327 | 1,317 | 1,323 | +4 | +0.3% | 16,800 |
2023/04/10 | 1,321 | 1,324 | 1,313 | 1,319 | +2 | +0.2% | 16,900 |
2023/04/07 | 1,318 | 1,325 | 1,313 | 1,317 | +4 | +0.3% | 18,000 |
2023/04/06 | 1,330 | 1,330 | 1,311 | 1,313 | -17 | -1.3% | 26,400 |
2023/04/05 | 1,350 | 1,350 | 1,324 | 1,330 | -39 | -2.8% | 31,300 |
2023/04/04 | 1,373 | 1,377 | 1,362 | 1,369 | -4 | -0.3% | 27,600 |
2023/04/03 | 1,376 | 1,383 | 1,367 | 1,373 | +1 | +0.1% | 19,500 |
2023/03/31 | 1,375 | 1,375 | 1,365 | 1,372 | +7 | +0.5% | 25,800 |
2023/03/30 | 1,374 | 1,374 | 1,355 | 1,365 | -7 | -0.5% | 16,200 |
2023/03/29 | 1,348 | 1,378 | 1,343 | 1,372 | +34 | +2.5% | 33,900 |
451~
500
件表示中 / 3678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 | 152,400円 | +1.1% | +20.8% | 3.61% | 14.41倍 | 0.84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 |
太田昭 | 254,600円 | +13.4% | -83.0% | 3.06% | 10.46倍 | 0.94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 |
Arent | 512,000円 | +36.7% | +49.3% | 0.00% | 34.29倍 | 7.07倍 |
|
建設・プラント向けDXコンサル、BIM設計システムのSaaS開発受託。システム外販も |
PRTIMES | 232,800円 | +19.8% | +10.0% | 0.44% | 24.57倍 | 4.96倍 |
|
プレスリリース配信サイト「PRTIMES」を運営。原稿制作など関連サービス手がける |
エヌアイデイ | 238,900円 | +6.3% | +1.4% | 1.17% | 11.97倍 | 1.28倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム