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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,362 | 1,372 | 1,358 | 1,370 | -7 | -0.5% | 20,000 |
| 2022/12/28 | 1,381 | 1,383 | 1,367 | 1,377 | -4 | -0.3% | 23,600 |
| 2022/12/27 | 1,379 | 1,392 | 1,379 | 1,381 | +5 | +0.4% | 16,000 |
| 2022/12/26 | 1,378 | 1,384 | 1,367 | 1,376 | +1 | +0.1% | 15,600 |
| 2022/12/23 | 1,367 | 1,377 | 1,355 | 1,375 | +3 | +0.2% | 45,300 |
| 2022/12/22 | 1,348 | 1,372 | 1,348 | 1,372 | +29 | +2.2% | 38,900 |
| 2022/12/21 | 1,334 | 1,354 | 1,330 | 1,343 | +6 | +0.4% | 36,300 |
| 2022/12/20 | 1,369 | 1,371 | 1,306 | 1,337 | -30 | -2.2% | 60,900 |
| 2022/12/19 | 1,360 | 1,372 | 1,358 | 1,367 | +3 | +0.2% | 17,600 |
| 2022/12/16 | 1,357 | 1,380 | 1,357 | 1,364 | -8 | -0.6% | 65,900 |
| 2022/12/15 | 1,370 | 1,372 | 1,365 | 1,372 | ±0 | ±0% | 9,600 |
| 2022/12/14 | 1,373 | 1,373 | 1,363 | 1,372 | +4 | +0.3% | 16,400 |
| 2022/12/13 | 1,371 | 1,380 | 1,368 | 1,368 | +2 | +0.1% | 25,300 |
| 2022/12/12 | 1,370 | 1,377 | 1,365 | 1,366 | -6 | -0.4% | 17,100 |
| 2022/12/09 | 1,367 | 1,385 | 1,367 | 1,372 | -3 | -0.2% | 21,700 |
| 2022/12/08 | 1,377 | 1,383 | 1,364 | 1,375 | -2 | -0.1% | 25,600 |
| 2022/12/07 | 1,370 | 1,390 | 1,359 | 1,377 | -3 | -0.2% | 51,000 |
| 2022/12/06 | 1,376 | 1,386 | 1,370 | 1,380 | -2 | -0.1% | 37,100 |
| 2022/12/05 | 1,404 | 1,410 | 1,382 | 1,382 | -23 | -1.6% | 32,100 |
| 2022/12/02 | 1,410 | 1,411 | 1,392 | 1,405 | -15 | -1.1% | 66,400 |
| 2022/12/01 | 1,444 | 1,460 | 1,413 | 1,420 | -24 | -1.7% | 73,300 |
| 2022/11/30 | 1,431 | 1,456 | 1,429 | 1,444 | +6 | +0.4% | 29,900 |
| 2022/11/29 | 1,444 | 1,444 | 1,430 | 1,438 | -19 | -1.3% | 39,600 |
| 2022/11/28 | 1,466 | 1,473 | 1,457 | 1,457 | -12 | -0.8% | 18,000 |
| 2022/11/25 | 1,486 | 1,487 | 1,466 | 1,469 | -14 | -0.9% | 23,400 |
| 2022/11/24 | 1,471 | 1,488 | 1,465 | 1,483 | +30 | +2.1% | 32,700 |
| 2022/11/22 | 1,465 | 1,465 | 1,447 | 1,453 | +11 | +0.8% | 34,900 |
| 2022/11/21 | 1,434 | 1,444 | 1,425 | 1,442 | +19 | +1.3% | 24,900 |
| 2022/11/18 | 1,413 | 1,433 | 1,413 | 1,423 | +11 | +0.8% | 19,700 |
| 2022/11/17 | 1,410 | 1,426 | 1,410 | 1,412 | -1 | -0.1% | 19,100 |
| 2022/11/16 | 1,418 | 1,424 | 1,409 | 1,413 | -5 | -0.4% | 15,900 |
| 2022/11/15 | 1,430 | 1,439 | 1,416 | 1,418 | -14 | -1% | 29,800 |
| 2022/11/14 | 1,452 | 1,460 | 1,432 | 1,432 | -25 | -1.7% | 24,300 |
| 2022/11/11 | 1,456 | 1,464 | 1,451 | 1,457 | +31 | +2.2% | 29,400 |
| 2022/11/10 | 1,441 | 1,443 | 1,426 | 1,426 | -31 | -2.1% | 31,400 |
| 2022/11/09 | 1,463 | 1,470 | 1,452 | 1,457 | +3 | +0.2% | 32,600 |
| 2022/11/08 | 1,478 | 1,489 | 1,452 | 1,454 | -21 | -1.4% | 42,800 |
| 2022/11/07 | 1,455 | 1,483 | 1,455 | 1,475 | +28 | +1.9% | 62,900 |
| 2022/11/04 | 1,436 | 1,449 | 1,423 | 1,447 | -10 | -0.7% | 60,200 |
| 2022/11/02 | 1,498 | 1,498 | 1,446 | 1,457 | -45 | -3% | 118,600 |
| 2022/11/01 | 1,506 | 1,518 | 1,455 | 1,502 | -12 | -0.8% | 58,500 |
| 2022/10/31 | 1,515 | 1,528 | 1,496 | 1,514 | +9 | +0.6% | 65,400 |
| 2022/10/28 | 1,482 | 1,512 | 1,462 | 1,505 | -9 | -0.6% | 464,600 |
| 2022/10/27 | 1,510 | 1,530 | 1,501 | 1,514 | +7 | +0.5% | 74,500 |
| 2022/10/26 | 1,469 | 1,508 | 1,469 | 1,507 | +48 | +3.3% | 61,400 |
| 2022/10/25 | 1,447 | 1,476 | 1,440 | 1,459 | +12 | +0.8% | 56,600 |
| 2022/10/24 | 1,462 | 1,462 | 1,435 | 1,447 | -15 | -1% | 55,300 |
| 2022/10/21 | 1,472 | 1,475 | 1,454 | 1,462 | -13 | -0.9% | 49,100 |
| 2022/10/20 | 1,493 | 1,493 | 1,456 | 1,475 | -34 | -2.3% | 57,200 |
| 2022/10/19 | 1,463 | 1,513 | 1,461 | 1,509 | +46 | +3.1% | 70,700 |
651～
700
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
