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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,663 | 1,663 | 1,647 | 1,659 | -4 | -0.2% | 18,600 |
| 2022/08/19 | 1,673 | 1,673 | 1,660 | 1,663 | -4 | -0.2% | 11,600 |
| 2022/08/18 | 1,692 | 1,692 | 1,660 | 1,667 | -13 | -0.8% | 15,000 |
| 2022/08/17 | 1,685 | 1,694 | 1,680 | 1,680 | -5 | -0.3% | 35,400 |
| 2022/08/16 | 1,661 | 1,689 | 1,650 | 1,685 | +38 | +2.3% | 29,800 |
| 2022/08/15 | 1,649 | 1,650 | 1,628 | 1,647 | -8 | -0.5% | 19,700 |
| 2022/08/12 | 1,611 | 1,667 | 1,611 | 1,655 | +53 | +3.3% | 48,200 |
| 2022/08/10 | 1,602 | 1,605 | 1,577 | 1,602 | ±0 | ±0% | 26,900 |
| 2022/08/09 | 1,602 | 1,621 | 1,600 | 1,602 | ±0 | ±0% | 29,700 |
| 2022/08/08 | 1,646 | 1,646 | 1,598 | 1,602 | -34 | -2.1% | 29,200 |
| 2022/08/05 | 1,649 | 1,649 | 1,630 | 1,636 | -10 | -0.6% | 22,700 |
| 2022/08/04 | 1,662 | 1,662 | 1,638 | 1,646 | +7 | +0.4% | 38,700 |
| 2022/08/03 | 1,651 | 1,687 | 1,639 | 1,639 | -3 | -0.2% | 60,700 |
| 2022/08/02 | 1,636 | 1,681 | 1,629 | 1,642 | ±0 | ±0% | 45,700 |
| 2022/08/01 | 1,617 | 1,644 | 1,602 | 1,642 | +25 | +1.5% | 44,600 |
| 2022/07/29 | 1,626 | 1,642 | 1,608 | 1,617 | -48 | -2.9% | 41,900 |
| 2022/07/28 | 1,686 | 1,686 | 1,655 | 1,665 | -2 | -0.1% | 43,200 |
| 2022/07/27 | 1,645 | 1,684 | 1,645 | 1,667 | +22 | +1.3% | 22,600 |
| 2022/07/26 | 1,622 | 1,669 | 1,613 | 1,645 | +19 | +1.2% | 55,200 |
| 2022/07/25 | 1,700 | 1,700 | 1,626 | 1,626 | -90 | -5.2% | 71,000 |
| 2022/07/22 | 1,715 | 1,719 | 1,703 | 1,716 | +4 | +0.2% | 40,000 |
| 2022/07/21 | 1,650 | 1,719 | 1,650 | 1,712 | +81 | +5% | 53,500 |
| 2022/07/20 | 1,606 | 1,643 | 1,602 | 1,631 | +49 | +3.1% | 31,800 |
| 2022/07/19 | 1,590 | 1,590 | 1,564 | 1,582 | -5 | -0.3% | 18,200 |
| 2022/07/15 | 1,575 | 1,598 | 1,570 | 1,587 | +14 | +0.9% | 16,200 |
| 2022/07/14 | 1,579 | 1,592 | 1,573 | 1,573 | -24 | -1.5% | 10,900 |
| 2022/07/13 | 1,588 | 1,610 | 1,581 | 1,597 | +19 | +1.2% | 16,700 |
| 2022/07/12 | 1,625 | 1,625 | 1,577 | 1,578 | -58 | -3.5% | 33,500 |
| 2022/07/11 | 1,622 | 1,649 | 1,617 | 1,636 | +14 | +0.9% | 30,200 |
| 2022/07/08 | 1,648 | 1,654 | 1,619 | 1,622 | -32 | -1.9% | 46,600 |
| 2022/07/07 | 1,678 | 1,678 | 1,644 | 1,654 | -10 | -0.6% | 41,500 |
| 2022/07/06 | 1,627 | 1,669 | 1,627 | 1,664 | +28 | +1.7% | 43,900 |
| 2022/07/05 | 1,639 | 1,653 | 1,633 | 1,636 | -4 | -0.2% | 26,800 |
| 2022/07/04 | 1,592 | 1,642 | 1,592 | 1,640 | +48 | +3% | 29,600 |
| 2022/07/01 | 1,630 | 1,635 | 1,561 | 1,592 | -32 | -2% | 51,100 |
| 2022/06/30 | 1,637 | 1,654 | 1,624 | 1,624 | -9 | -0.6% | 32,600 |
| 2022/06/29 | 1,622 | 1,668 | 1,616 | 1,633 | -23 | -1.4% | 106,400 |
| 2022/06/28 | 1,603 | 1,656 | 1,603 | 1,656 | +41 | +2.5% | 41,000 |
| 2022/06/27 | 1,612 | 1,620 | 1,597 | 1,615 | +11 | +0.7% | 26,600 |
| 2022/06/24 | 1,611 | 1,624 | 1,581 | 1,604 | +33 | +2.1% | 36,400 |
| 2022/06/23 | 1,550 | 1,579 | 1,550 | 1,571 | +17 | +1.1% | 18,200 |
| 2022/06/22 | 1,572 | 1,573 | 1,554 | 1,554 | -2 | -0.1% | 22,800 |
| 2022/06/21 | 1,516 | 1,557 | 1,516 | 1,556 | +61 | +4.1% | 19,300 |
| 2022/06/20 | 1,532 | 1,538 | 1,491 | 1,495 | -37 | -2.4% | 21,200 |
| 2022/06/17 | 1,491 | 1,532 | 1,484 | 1,532 | +9 | +0.6% | 41,900 |
| 2022/06/16 | 1,540 | 1,548 | 1,513 | 1,523 | +8 | +0.5% | 24,300 |
| 2022/06/15 | 1,512 | 1,543 | 1,512 | 1,515 | +1 | +0.1% | 27,700 |
| 2022/06/14 | 1,509 | 1,529 | 1,503 | 1,514 | -24 | -1.6% | 24,300 |
| 2022/06/13 | 1,513 | 1,543 | 1,506 | 1,538 | -11 | -0.7% | 23,100 |
| 2022/06/10 | 1,533 | 1,568 | 1,520 | 1,549 | -5 | -0.3% | 36,600 |
651～
700
件表示中 / 3682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 | 152,700円 | +1.1% | +20.8% | 3.60% | 14.44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 |
| ＩＤＨＤ | 193,800円 | +10.2% | +23.1% | 3.46% | 15.48倍 | 2.59倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| 太田昭 | 254,400円 | +13.4% | -83.0% | 3.07% | 10.45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 |
| ｅＷｅＬＬ | 211,000円 | +30.3% | +31.7% | 0.71% | 30.68倍 | 13.24倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| Ａｒｅｎｔ | 508,000円 | +36.7% | +49.3% | 0.00% | 34.02倍 | 7.02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 |
市場注目の銘柄
チャート関連のコラム
