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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,395 | 1,406 | 1,384 | 1,406 | +24 | +1.7% | 33,200 |
| 2021/07/26 | 1,409 | 1,409 | 1,380 | 1,382 | ±0 | ±0% | 50,300 |
| 2021/07/21 | 1,390 | 1,392 | 1,371 | 1,382 | +17 | +1.2% | 69,700 |
| 2021/07/20 | 1,360 | 1,372 | 1,357 | 1,365 | -2 | -0.1% | 47,400 |
| 2021/07/19 | 1,372 | 1,380 | 1,359 | 1,367 | -9 | -0.7% | 60,600 |
| 2021/07/16 | 1,371 | 1,385 | 1,366 | 1,376 | -7 | -0.5% | 38,900 |
| 2021/07/15 | 1,382 | 1,386 | 1,369 | 1,383 | -6 | -0.4% | 37,700 |
| 2021/07/14 | 1,404 | 1,408 | 1,388 | 1,389 | -15 | -1.1% | 26,900 |
| 2021/07/13 | 1,414 | 1,416 | 1,401 | 1,404 | -4 | -0.3% | 40,700 |
| 2021/07/12 | 1,400 | 1,413 | 1,387 | 1,408 | +23 | +1.7% | 103,500 |
| 2021/07/09 | 1,380 | 1,389 | 1,354 | 1,385 | +2 | +0.1% | 62,800 |
| 2021/07/08 | 1,409 | 1,409 | 1,383 | 1,383 | -15 | -1.1% | 38,400 |
| 2021/07/07 | 1,407 | 1,424 | 1,395 | 1,398 | -16 | -1.1% | 57,300 |
| 2021/07/06 | 1,411 | 1,415 | 1,400 | 1,414 | +17 | +1.2% | 44,200 |
| 2021/07/05 | 1,381 | 1,401 | 1,381 | 1,397 | +12 | +0.9% | 35,400 |
| 2021/07/02 | 1,369 | 1,394 | 1,369 | 1,385 | +16 | +1.2% | 40,300 |
| 2021/07/01 | 1,405 | 1,405 | 1,360 | 1,369 | -15 | -1.1% | 52,100 |
| 2021/06/30 | 1,377 | 1,404 | 1,377 | 1,384 | +27 | +2% | 147,100 |
| 2021/06/29 | 1,343 | 1,359 | 1,342 | 1,357 | +7 | +0.5% | 60,900 |
| 2021/06/28 | 1,356 | 1,369 | 1,349 | 1,350 | -1 | -0.1% | 35,000 |
| 2021/06/25 | 1,357 | 1,360 | 1,347 | 1,351 | +5 | +0.4% | 117,300 |
| 2021/06/24 | 1,329 | 1,349 | 1,325 | 1,346 | +13 | +1% | 33,400 |
| 2021/06/23 | 1,334 | 1,349 | 1,329 | 1,333 | -2 | -0.1% | 23,600 |
| 2021/06/22 | 1,340 | 1,349 | 1,331 | 1,335 | +18 | +1.4% | 39,100 |
| 2021/06/21 | 1,329 | 1,337 | 1,313 | 1,317 | -20 | -1.5% | 96,700 |
| 2021/06/18 | 1,352 | 1,362 | 1,331 | 1,337 | -12 | -0.9% | 59,900 |
| 2021/06/17 | 1,344 | 1,354 | 1,338 | 1,349 | -7 | -0.5% | 72,700 |
| 2021/06/16 | 1,338 | 1,360 | 1,330 | 1,356 | +10 | +0.7% | 59,000 |
| 2021/06/15 | 1,314 | 1,347 | 1,310 | 1,346 | +30 | +2.3% | 86,300 |
| 2021/06/14 | 1,340 | 1,340 | 1,315 | 1,316 | -23 | -1.7% | 62,800 |
| 2021/06/11 | 1,355 | 1,356 | 1,337 | 1,339 | -11 | -0.8% | 66,500 |
| 2021/06/10 | 1,350 | 1,351 | 1,338 | 1,350 | +4 | +0.3% | 44,600 |
| 2021/06/09 | 1,357 | 1,367 | 1,331 | 1,346 | +2 | +0.1% | 133,400 |
| 2021/06/08 | 1,315 | 1,348 | 1,315 | 1,344 | +32 | +2.4% | 98,300 |
| 2021/06/07 | 1,310 | 1,319 | 1,308 | 1,312 | ±0 | ±0% | 53,100 |
| 2021/06/04 | 1,304 | 1,322 | 1,301 | 1,312 | +1 | +0.1% | 74,000 |
| 2021/06/03 | 1,310 | 1,315 | 1,299 | 1,311 | +7 | +0.5% | 63,300 |
| 2021/06/02 | 1,300 | 1,305 | 1,283 | 1,304 | +6 | +0.5% | 74,600 |
| 2021/06/01 | 1,313 | 1,313 | 1,289 | 1,298 | -12 | -0.9% | 72,900 |
| 2021/05/31 | 1,332 | 1,337 | 1,301 | 1,310 | -38 | -2.8% | 81,200 |
| 2021/05/28 | 1,324 | 1,349 | 1,315 | 1,348 | +37 | +2.8% | 107,300 |
| 2021/05/27 | 1,315 | 1,332 | 1,305 | 1,311 | -4 | -0.3% | 712,900 |
| 2021/05/26 | 1,316 | 1,322 | 1,305 | 1,315 | -8 | -0.6% | 214,800 |
| 2021/05/25 | 1,329 | 1,347 | 1,323 | 1,323 | -25 | -1.9% | 162,800 |
| 2021/05/24 | 1,321 | 1,353 | 1,319 | 1,348 | -31 | -2.2% | 216,700 |
| 2021/05/21 | 1,370 | 1,386 | 1,365 | 1,379 | +11 | +0.8% | 61,000 |
| 2021/05/20 | 1,355 | 1,378 | 1,355 | 1,368 | +21 | +1.6% | 91,000 |
| 2021/05/19 | 1,324 | 1,349 | 1,321 | 1,347 | ±0 | ±0% | 48,500 |
| 2021/05/18 | 1,329 | 1,363 | 1,324 | 1,347 | +17 | +1.3% | 89,900 |
| 2021/05/17 | 1,353 | 1,353 | 1,318 | 1,330 | -25 | -1.8% | 85,800 |
1001～
1050
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 | 173,700円 | +6.0% | +13.6% | 3.45% | 12.91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 | 162,300円 | +9.0% | +10.3% | 2.53% | 10.10倍 | 5.45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 | 289,500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 | 323,000円 | +11.7% | +10.0% | 2.79% | 14.83倍 | 3.38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
