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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 1,450 | 1,476 | 1,450 | 1,463 | +15 | +1% | 53,100 |
| 2022/10/17 | 1,464 | 1,467 | 1,441 | 1,448 | -21 | -1.4% | 47,600 |
| 2022/10/14 | 1,482 | 1,486 | 1,452 | 1,469 | +7 | +0.5% | 81,600 |
| 2022/10/13 | 1,444 | 1,463 | 1,438 | 1,462 | -2 | -0.1% | 80,500 |
| 2022/10/12 | 1,424 | 1,470 | 1,416 | 1,464 | +59 | +4.2% | 136,300 |
| 2022/10/11 | 1,442 | 1,459 | 1,399 | 1,405 | -147 | -9.5% | 179,500 |
| 2022/10/07 | 1,559 | 1,560 | 1,541 | 1,552 | -7 | -0.4% | 20,400 |
| 2022/10/06 | 1,536 | 1,563 | 1,522 | 1,559 | +35 | +2.3% | 39,500 |
| 2022/10/05 | 1,530 | 1,543 | 1,512 | 1,524 | +19 | +1.3% | 38,500 |
| 2022/10/04 | 1,472 | 1,511 | 1,472 | 1,505 | +51 | +3.5% | 30,900 |
| 2022/10/03 | 1,453 | 1,461 | 1,431 | 1,454 | -6 | -0.4% | 20,900 |
| 2022/09/30 | 1,465 | 1,478 | 1,454 | 1,460 | -1 | -0.1% | 26,300 |
| 2022/09/29 | 1,452 | 1,479 | 1,440 | 1,461 | +17 | +1.2% | 27,900 |
| 2022/09/28 | 1,428 | 1,448 | 1,406 | 1,444 | +16 | +1.1% | 30,900 |
| 2022/09/27 | 1,455 | 1,458 | 1,428 | 1,428 | -17 | -1.2% | 28,300 |
| 2022/09/26 | 1,488 | 1,496 | 1,441 | 1,445 | -49 | -3.3% | 44,000 |
| 2022/09/22 | 1,486 | 1,512 | 1,486 | 1,494 | -12 | -0.8% | 29,300 |
| 2022/09/21 | 1,512 | 1,512 | 1,493 | 1,506 | -11 | -0.7% | 17,400 |
| 2022/09/20 | 1,517 | 1,523 | 1,496 | 1,517 | +11 | +0.7% | 22,800 |
| 2022/09/16 | 1,527 | 1,534 | 1,502 | 1,506 | -23 | -1.5% | 43,000 |
| 2022/09/15 | 1,528 | 1,538 | 1,508 | 1,529 | +3 | +0.2% | 20,900 |
| 2022/09/14 | 1,539 | 1,539 | 1,522 | 1,526 | -30 | -1.9% | 35,100 |
| 2022/09/13 | 1,581 | 1,581 | 1,547 | 1,556 | -18 | -1.1% | 21,800 |
| 2022/09/12 | 1,565 | 1,581 | 1,560 | 1,574 | +29 | +1.9% | 27,400 |
| 2022/09/09 | 1,519 | 1,552 | 1,519 | 1,545 | +11 | +0.7% | 40,400 |
| 2022/09/08 | 1,514 | 1,537 | 1,514 | 1,534 | +20 | +1.3% | 27,000 |
| 2022/09/07 | 1,526 | 1,528 | 1,513 | 1,514 | -19 | -1.2% | 26,800 |
| 2022/09/06 | 1,535 | 1,554 | 1,519 | 1,533 | +4 | +0.3% | 25,700 |
| 2022/09/05 | 1,519 | 1,555 | 1,510 | 1,529 | -1 | -0.1% | 23,100 |
| 2022/09/02 | 1,537 | 1,537 | 1,508 | 1,530 | ±0 | ±0% | 38,600 |
| 2022/09/01 | 1,530 | 1,545 | 1,516 | 1,530 | -28 | -1.8% | 34,100 |
| 2022/08/31 | 1,570 | 1,570 | 1,548 | 1,558 | -21 | -1.3% | 26,500 |
| 2022/08/30 | 1,581 | 1,586 | 1,566 | 1,579 | +8 | +0.5% | 23,800 |
| 2022/08/29 | 1,563 | 1,584 | 1,553 | 1,571 | -20 | -1.3% | 29,600 |
| 2022/08/26 | 1,632 | 1,632 | 1,591 | 1,591 | -35 | -2.2% | 26,000 |
| 2022/08/25 | 1,622 | 1,631 | 1,612 | 1,626 | +4 | +0.2% | 26,500 |
| 2022/08/24 | 1,612 | 1,622 | 1,608 | 1,622 | +15 | +0.9% | 18,800 |
| 2022/08/23 | 1,646 | 1,646 | 1,600 | 1,607 | -52 | -3.1% | 21,500 |
| 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 |
701～
750
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
