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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,608 | 1,658 | 1,608 | 1,631 | -11 | -0.7% | 53,200 |
| 2022/03/30 | 1,648 | 1,648 | 1,618 | 1,642 | +10 | +0.6% | 43,300 |
| 2022/03/29 | 1,641 | 1,641 | 1,618 | 1,632 | -9 | -0.5% | 51,400 |
| 2022/03/28 | 1,619 | 1,656 | 1,602 | 1,641 | +26 | +1.6% | 66,300 |
| 2022/03/25 | 1,678 | 1,678 | 1,608 | 1,615 | -58 | -3.5% | 77,900 |
| 2022/03/24 | 1,620 | 1,679 | 1,615 | 1,673 | +47 | +2.9% | 91,300 |
| 2022/03/23 | 1,640 | 1,640 | 1,623 | 1,626 | -10 | -0.6% | 115,300 |
| 2022/03/22 | 1,636 | 1,639 | 1,626 | 1,636 | +10 | +0.6% | 69,200 |
| 2022/03/18 | 1,609 | 1,626 | 1,601 | 1,626 | +23 | +1.4% | 71,100 |
| 2022/03/17 | 1,605 | 1,611 | 1,590 | 1,603 | +6 | +0.4% | 74,300 |
| 2022/03/16 | 1,592 | 1,603 | 1,590 | 1,597 | +5 | +0.3% | 64,000 |
| 2022/03/15 | 1,580 | 1,605 | 1,575 | 1,592 | +12 | +0.8% | 51,000 |
| 2022/03/14 | 1,584 | 1,594 | 1,578 | 1,580 | -4 | -0.3% | 47,200 |
| 2022/03/11 | 1,591 | 1,597 | 1,574 | 1,584 | -27 | -1.7% | 62,800 |
| 2022/03/10 | 1,585 | 1,611 | 1,582 | 1,611 | +70 | +4.5% | 99,400 |
| 2022/03/09 | 1,538 | 1,567 | 1,535 | 1,541 | +4 | +0.3% | 61,700 |
| 2022/03/08 | 1,545 | 1,580 | 1,528 | 1,537 | -17 | -1.1% | 60,400 |
| 2022/03/07 | 1,573 | 1,576 | 1,540 | 1,554 | -29 | -1.8% | 46,600 |
| 2022/03/04 | 1,630 | 1,631 | 1,580 | 1,583 | -68 | -4.1% | 137,100 |
| 2022/03/03 | 1,590 | 1,662 | 1,590 | 1,651 | +63 | +4% | 124,700 |
| 2022/03/02 | 1,564 | 1,600 | 1,557 | 1,588 | +9 | +0.6% | 83,300 |
| 2022/03/01 | 1,568 | 1,596 | 1,568 | 1,579 | +21 | +1.3% | 63,600 |
| 2022/02/28 | 1,545 | 1,566 | 1,535 | 1,558 | +12 | +0.8% | 77,900 |
| 2022/02/25 | 1,536 | 1,556 | 1,524 | 1,546 | +34 | +2.2% | 71,100 |
| 2022/02/24 | 1,500 | 1,516 | 1,497 | 1,512 | -3 | -0.2% | 55,200 |
| 2022/02/22 | 1,510 | 1,530 | 1,501 | 1,515 | -11 | -0.7% | 51,600 |
| 2022/02/21 | 1,505 | 1,526 | 1,491 | 1,526 | -3 | -0.2% | 41,600 |
| 2022/02/18 | 1,514 | 1,534 | 1,499 | 1,529 | -2 | -0.1% | 43,200 |
| 2022/02/17 | 1,530 | 1,540 | 1,523 | 1,531 | -9 | -0.6% | 59,900 |
| 2022/02/16 | 1,511 | 1,545 | 1,505 | 1,540 | +41 | +2.7% | 51,200 |
| 2022/02/15 | 1,517 | 1,519 | 1,495 | 1,499 | -2 | -0.1% | 71,500 |
| 2022/02/14 | 1,510 | 1,514 | 1,480 | 1,501 | -29 | -1.9% | 47,500 |
| 2022/02/10 | 1,526 | 1,533 | 1,511 | 1,530 | +7 | +0.5% | 36,500 |
| 2022/02/09 | 1,488 | 1,526 | 1,483 | 1,523 | +38 | +2.6% | 64,000 |
| 2022/02/08 | 1,499 | 1,502 | 1,474 | 1,485 | -16 | -1.1% | 89,800 |
| 2022/02/07 | 1,501 | 1,516 | 1,492 | 1,501 | -6 | -0.4% | 53,900 |
| 2022/02/04 | 1,498 | 1,516 | 1,494 | 1,507 | +6 | +0.4% | 55,900 |
| 2022/02/03 | 1,500 | 1,506 | 1,483 | 1,501 | -21 | -1.4% | 72,600 |
| 2022/02/02 | 1,487 | 1,524 | 1,487 | 1,522 | +35 | +2.4% | 79,100 |
| 2022/02/01 | 1,494 | 1,527 | 1,481 | 1,487 | -5 | -0.3% | 128,800 |
| 2022/01/31 | 1,450 | 1,509 | 1,445 | 1,492 | +27 | +1.8% | 130,500 |
| 2022/01/28 | 1,460 | 1,465 | 1,444 | 1,465 | +3 | +0.2% | 138,400 |
| 2022/01/27 | 1,518 | 1,520 | 1,451 | 1,462 | -56 | -3.7% | 106,100 |
| 2022/01/26 | 1,515 | 1,527 | 1,504 | 1,518 | -2 | -0.1% | 60,800 |
| 2022/01/25 | 1,540 | 1,540 | 1,503 | 1,520 | -23 | -1.5% | 82,400 |
| 2022/01/24 | 1,534 | 1,551 | 1,525 | 1,543 | -8 | -0.5% | 97,500 |
| 2022/01/21 | 1,533 | 1,557 | 1,507 | 1,551 | +11 | +0.7% | 81,800 |
| 2022/01/20 | 1,489 | 1,547 | 1,489 | 1,540 | +52 | +3.5% | 43,300 |
| 2022/01/19 | 1,525 | 1,528 | 1,486 | 1,488 | -52 | -3.4% | 77,600 |
| 2022/01/18 | 1,553 | 1,553 | 1,531 | 1,540 | +5 | +0.3% | 27,800 |
651～
700
件表示中 / 3586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 | 173,900円 | +8.5% | +46.4% | 3.16% | 13.40倍 | 0.96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 |
| ＣＡＲＴＡ ＨＤ | 147,100円 | -0.5% | +16.8% | 3.67% | 23.26倍 | 1.54倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| 東 名 | 244,600円 | +25.4% | +21.1% | 0.61% | 18.18倍 | 4.78倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
| マーベラス | 58,000円 | -1.7% | -50.0% | 5.69% | 35.13倍 | 1.39倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ラック | 114,900円 | +6.6% | +2.2% | 1.04% | 23.12倍 | 2.30倍 |
|
セキュリティサービスとＳＩが主力。サイバー攻撃監視に定評。ＫＤＤＩ、野村総研と資本提携 |
市場注目の銘柄
チャート関連のコラム
