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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,530 | 1,544 | 1,526 | 1,535 | +11 | +0.7% | 25,300 |
| 2022/01/14 | 1,524 | 1,527 | 1,508 | 1,524 | -6 | -0.4% | 52,900 |
| 2022/01/13 | 1,551 | 1,551 | 1,523 | 1,530 | -21 | -1.4% | 44,300 |
| 2022/01/12 | 1,519 | 1,553 | 1,519 | 1,551 | +36 | +2.4% | 56,600 |
| 2022/01/11 | 1,515 | 1,524 | 1,504 | 1,515 | -2 | -0.1% | 68,900 |
| 2022/01/07 | 1,516 | 1,538 | 1,509 | 1,517 | +2 | +0.1% | 66,800 |
| 2022/01/06 | 1,530 | 1,548 | 1,507 | 1,515 | -18 | -1.2% | 76,500 |
| 2022/01/05 | 1,549 | 1,549 | 1,529 | 1,533 | -16 | -1% | 76,600 |
| 2022/01/04 | 1,527 | 1,552 | 1,512 | 1,549 | +38 | +2.5% | 80,500 |
| 2021/12/30 | 1,493 | 1,528 | 1,482 | 1,511 | +8 | +0.5% | 48,000 |
| 2021/12/29 | 1,480 | 1,510 | 1,480 | 1,503 | +16 | +1.1% | 44,400 |
| 2021/12/28 | 1,457 | 1,487 | 1,457 | 1,487 | +30 | +2.1% | 36,700 |
| 2021/12/27 | 1,459 | 1,466 | 1,445 | 1,457 | -1 | -0.1% | 36,800 |
| 2021/12/24 | 1,501 | 1,505 | 1,440 | 1,458 | -41 | -2.7% | 86,700 |
| 2021/12/23 | 1,484 | 1,525 | 1,481 | 1,499 | +75 | +5.3% | 205,500 |
| 2021/12/22 | 1,442 | 1,447 | 1,424 | 1,424 | -13 | -0.9% | 29,500 |
| 2021/12/21 | 1,440 | 1,450 | 1,420 | 1,437 | +7 | +0.5% | 35,700 |
| 2021/12/20 | 1,455 | 1,457 | 1,426 | 1,430 | -34 | -2.3% | 66,800 |
| 2021/12/17 | 1,469 | 1,477 | 1,453 | 1,464 | -5 | -0.3% | 87,400 |
| 2021/12/16 | 1,460 | 1,479 | 1,458 | 1,469 | +17 | +1.2% | 70,200 |
| 2021/12/15 | 1,446 | 1,469 | 1,446 | 1,452 | +4 | +0.3% | 59,400 |
| 2021/12/14 | 1,457 | 1,464 | 1,439 | 1,448 | -3 | -0.2% | 69,700 |
| 2021/12/13 | 1,448 | 1,470 | 1,443 | 1,451 | +19 | +1.3% | 50,600 |
| 2021/12/10 | 1,450 | 1,454 | 1,431 | 1,432 | -15 | -1% | 62,700 |
| 2021/12/09 | 1,445 | 1,458 | 1,444 | 1,447 | +2 | +0.1% | 52,700 |
| 2021/12/08 | 1,433 | 1,470 | 1,433 | 1,445 | +15 | +1% | 71,800 |
| 2021/12/07 | 1,403 | 1,433 | 1,402 | 1,430 | +27 | +1.9% | 91,400 |
| 2021/12/06 | 1,402 | 1,422 | 1,402 | 1,403 | -8 | -0.6% | 71,300 |
| 2021/12/03 | 1,388 | 1,411 | 1,388 | 1,411 | +23 | +1.7% | 67,200 |
| 2021/12/02 | 1,406 | 1,423 | 1,388 | 1,388 | -21 | -1.5% | 89,800 |
| 2021/12/01 | 1,390 | 1,421 | 1,377 | 1,409 | +19 | +1.4% | 74,300 |
| 2021/11/30 | 1,402 | 1,439 | 1,388 | 1,390 | -10 | -0.7% | 107,500 |
| 2021/11/29 | 1,410 | 1,440 | 1,400 | 1,400 | -30 | -2.1% | 78,200 |
| 2021/11/26 | 1,450 | 1,450 | 1,428 | 1,430 | -27 | -1.9% | 61,300 |
| 2021/11/25 | 1,447 | 1,461 | 1,441 | 1,457 | +11 | +0.8% | 52,800 |
| 2021/11/24 | 1,473 | 1,474 | 1,446 | 1,446 | -27 | -1.8% | 56,000 |
| 2021/11/22 | 1,461 | 1,482 | 1,455 | 1,473 | ±0 | ±0% | 61,800 |
| 2021/11/19 | 1,467 | 1,478 | 1,456 | 1,473 | +6 | +0.4% | 65,200 |
| 2021/11/18 | 1,473 | 1,487 | 1,456 | 1,467 | -6 | -0.4% | 75,500 |
| 2021/11/17 | 1,483 | 1,495 | 1,470 | 1,473 | -11 | -0.7% | 43,900 |
| 2021/11/16 | 1,465 | 1,490 | 1,458 | 1,484 | +17 | +1.2% | 54,900 |
| 2021/11/15 | 1,479 | 1,495 | 1,464 | 1,467 | -11 | -0.7% | 57,200 |
| 2021/11/12 | 1,452 | 1,485 | 1,452 | 1,478 | +27 | +1.9% | 93,800 |
| 2021/11/11 | 1,433 | 1,461 | 1,433 | 1,451 | +7 | +0.5% | 68,600 |
| 2021/11/10 | 1,458 | 1,474 | 1,444 | 1,444 | +1 | +0.1% | 117,300 |
| 2021/11/09 | 1,455 | 1,472 | 1,440 | 1,443 | -17 | -1.2% | 77,000 |
| 2021/11/08 | 1,462 | 1,483 | 1,454 | 1,460 | -2 | -0.1% | 83,800 |
| 2021/11/05 | 1,466 | 1,472 | 1,449 | 1,462 | -11 | -0.7% | 101,500 |
| 2021/11/04 | 1,449 | 1,473 | 1,422 | 1,473 | +39 | +2.7% | 240,200 |
| 2021/11/02 | 1,451 | 1,458 | 1,430 | 1,434 | -20 | -1.4% | 312,800 |
701～
750
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
