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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,533 | 1,555 | 1,528 | 1,545 | +12 | +0.8% | 21,000 |
| 2024/09/05 | 1,549 | 1,572 | 1,517 | 1,533 | -15 | -1% | 21,800 |
| 2024/09/04 | 1,547 | 1,566 | 1,540 | 1,548 | -30 | -1.9% | 23,200 |
| 2024/09/03 | 1,550 | 1,578 | 1,550 | 1,578 | +30 | +1.9% | 8,000 |
| 2024/09/02 | 1,557 | 1,557 | 1,532 | 1,548 | -5 | -0.3% | 20,300 |
| 2024/08/30 | 1,541 | 1,559 | 1,541 | 1,553 | +13 | +0.8% | 6,200 |
| 2024/08/29 | 1,552 | 1,558 | 1,532 | 1,540 | -13 | -0.8% | 19,000 |
| 2024/08/28 | 1,549 | 1,557 | 1,537 | 1,553 | -7 | -0.4% | 10,700 |
| 2024/08/27 | 1,551 | 1,575 | 1,551 | 1,560 | +10 | +0.6% | 8,100 |
| 2024/08/26 | 1,530 | 1,564 | 1,530 | 1,550 | -2 | -0.1% | 15,100 |
| 2024/08/23 | 1,560 | 1,576 | 1,537 | 1,552 | -21 | -1.3% | 33,300 |
| 2024/08/22 | 1,535 | 1,585 | 1,533 | 1,573 | +42 | +2.7% | 25,800 |
| 2024/08/21 | 1,533 | 1,546 | 1,522 | 1,531 | -18 | -1.2% | 16,800 |
| 2024/08/20 | 1,551 | 1,569 | 1,535 | 1,549 | +18 | +1.2% | 18,700 |
| 2024/08/19 | 1,536 | 1,547 | 1,523 | 1,531 | -19 | -1.2% | 21,700 |
| 2024/08/16 | 1,521 | 1,551 | 1,514 | 1,550 | +45 | +3% | 18,800 |
| 2024/08/15 | 1,508 | 1,518 | 1,486 | 1,505 | -19 | -1.2% | 33,000 |
| 2024/08/14 | 1,528 | 1,573 | 1,505 | 1,524 | +14 | +0.9% | 28,600 |
| 2024/08/13 | 1,513 | 1,517 | 1,495 | 1,510 | -7 | -0.5% | 17,400 |
| 2024/08/09 | 1,477 | 1,556 | 1,477 | 1,517 | +70 | +4.8% | 48,700 |
| 2024/08/08 | 1,432 | 1,472 | 1,380 | 1,447 | -12 | -0.8% | 40,700 |
| 2024/08/07 | 1,392 | 1,485 | 1,384 | 1,459 | +63 | +4.5% | 29,100 |
| 2024/08/06 | 1,436 | 1,460 | 1,376 | 1,396 | -11 | -0.8% | 47,200 |
| 2024/08/05 | 1,407 | 1,487 | 1,324 | 1,407 | -18 | -1.3% | 133,500 |
| 2024/08/02 | 1,561 | 1,565 | 1,425 | 1,425 | -155 | -9.8% | 56,300 |
| 2024/08/01 | 1,616 | 1,653 | 1,580 | 1,580 | -215 | -12% | 74,900 |
| 2024/07/31 | 1,692 | 1,799 | 1,692 | 1,795 | +92 | +5.4% | 49,200 |
| 2024/07/30 | 1,734 | 1,734 | 1,693 | 1,703 | -31 | -1.8% | 52,500 |
| 2024/07/29 | 1,753 | 1,756 | 1,730 | 1,734 | +11 | +0.6% | 35,500 |
| 2024/07/26 | 1,764 | 1,777 | 1,723 | 1,723 | -50 | -2.8% | 54,700 |
| 2024/07/25 | 1,769 | 1,808 | 1,769 | 1,773 | -36 | -2% | 50,900 |
| 2024/07/24 | 1,806 | 1,829 | 1,800 | 1,809 | +2 | +0.1% | 20,400 |
| 2024/07/23 | 1,794 | 1,820 | 1,787 | 1,807 | +31 | +1.7% | 27,900 |
| 2024/07/22 | 1,790 | 1,794 | 1,772 | 1,776 | -16 | -0.9% | 12,600 |
| 2024/07/19 | 1,786 | 1,807 | 1,733 | 1,792 | +1 | +0.1% | 32,700 |
| 2024/07/18 | 1,784 | 1,810 | 1,778 | 1,791 | -2 | -0.1% | 16,800 |
| 2024/07/17 | 1,805 | 1,816 | 1,793 | 1,793 | -24 | -1.3% | 43,000 |
| 2024/07/16 | 1,809 | 1,817 | 1,804 | 1,817 | +8 | +0.4% | 7,200 |
| 2024/07/12 | 1,792 | 1,814 | 1,792 | 1,809 | +7 | +0.4% | 22,100 |
| 2024/07/11 | 1,819 | 1,819 | 1,790 | 1,802 | +17 | +1% | 18,000 |
| 2024/07/10 | 1,786 | 1,790 | 1,781 | 1,785 | -17 | -0.9% | 23,900 |
| 2024/07/09 | 1,795 | 1,819 | 1,791 | 1,802 | +4 | +0.2% | 20,700 |
| 2024/07/08 | 1,798 | 1,805 | 1,789 | 1,798 | -19 | -1% | 21,000 |
| 2024/07/05 | 1,835 | 1,835 | 1,804 | 1,817 | -30 | -1.6% | 19,800 |
| 2024/07/04 | 1,810 | 1,847 | 1,800 | 1,847 | +38 | +2.1% | 31,700 |
| 2024/07/03 | 1,810 | 1,826 | 1,803 | 1,809 | -1 | -0.1% | 14,900 |
| 2024/07/02 | 1,816 | 1,836 | 1,806 | 1,810 | -15 | -0.8% | 22,100 |
| 2024/07/01 | 1,825 | 1,834 | 1,820 | 1,825 | -16 | -0.9% | 11,300 |
| 2024/06/28 | 1,874 | 1,874 | 1,829 | 1,841 | -35 | -1.9% | 14,000 |
| 2024/06/27 | 1,835 | 1,877 | 1,835 | 1,876 | +39 | +2.1% | 43,300 |
51～
100
件表示中 / 3585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 | 170,500円 | +8.5% | +46.4% | 3.23% | 13.14倍 | 0.94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 |
| ラック | 115,200円 | +6.6% | +2.2% | 1.04% | 23.18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 |
| 東 名 | 240,000円 | +25.4% | +21.1% | 0.63% | 17.84倍 | 4.69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 |
| ＣＡＣＨＤ | 173,300円 | +1.9% | +2.6% | 4.62% | 11.38倍 | 0.84倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| ＢＡＳＥ | 30,700円 | +32.7% | - | 0.00% | 179.53倍 | 2.62倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
市場注目の銘柄
チャート関連のコラム
