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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,353 | 1,360 | 1,345 | 1,355 | +20 | +1.5% | 74,400 |
| 2021/05/13 | 1,389 | 1,390 | 1,330 | 1,335 | -55 | -4% | 172,800 |
| 2021/05/12 | 1,400 | 1,404 | 1,370 | 1,390 | -24 | -1.7% | 154,000 |
| 2021/05/11 | 1,436 | 1,442 | 1,413 | 1,414 | -22 | -1.5% | 62,800 |
| 2021/05/10 | 1,424 | 1,441 | 1,421 | 1,436 | +22 | +1.6% | 63,300 |
| 2021/05/07 | 1,389 | 1,432 | 1,389 | 1,414 | +34 | +2.5% | 108,200 |
| 2021/05/06 | 1,406 | 1,420 | 1,368 | 1,380 | -26 | -1.8% | 268,800 |
| 2021/04/30 | 1,394 | 1,416 | 1,394 | 1,406 | +14 | +1% | 71,800 |
| 2021/04/28 | 1,413 | 1,419 | 1,392 | 1,392 | -15 | -1.1% | 102,200 |
| 2021/04/27 | 1,406 | 1,428 | 1,403 | 1,407 | +4 | +0.3% | 83,800 |
| 2021/04/26 | 1,413 | 1,413 | 1,396 | 1,403 | -15 | -1.1% | 125,100 |
| 2021/04/23 | 1,403 | 1,422 | 1,385 | 1,418 | -1 | -0.1% | 115,600 |
| 2021/04/22 | 1,384 | 1,420 | 1,373 | 1,419 | +29 | +2.1% | 127,000 |
| 2021/04/21 | 1,400 | 1,411 | 1,377 | 1,390 | -27 | -1.9% | 164,100 |
| 2021/04/20 | 1,420 | 1,439 | 1,413 | 1,417 | -26 | -1.8% | 59,800 |
| 2021/04/19 | 1,438 | 1,456 | 1,438 | 1,443 | +5 | +0.3% | 82,700 |
| 2021/04/16 | 1,431 | 1,457 | 1,431 | 1,438 | +5 | +0.3% | 57,300 |
| 2021/04/15 | 1,425 | 1,441 | 1,424 | 1,433 | +19 | +1.3% | 66,700 |
| 2021/04/14 | 1,425 | 1,435 | 1,400 | 1,414 | -16 | -1.1% | 152,900 |
| 2021/04/13 | 1,439 | 1,447 | 1,427 | 1,430 | ±0 | ±0% | 62,900 |
| 2021/04/12 | 1,420 | 1,439 | 1,410 | 1,430 | +26 | +1.9% | 90,500 |
| 2021/04/09 | 1,409 | 1,420 | 1,394 | 1,404 | +3 | +0.2% | 120,700 |
| 2021/04/08 | 1,388 | 1,408 | 1,380 | 1,401 | +8 | +0.6% | 126,100 |
| 2021/04/07 | 1,360 | 1,397 | 1,360 | 1,393 | +17 | +1.2% | 103,500 |
| 2021/04/06 | 1,391 | 1,404 | 1,354 | 1,376 | -7 | -0.5% | 109,200 |
| 2021/04/05 | 1,390 | 1,410 | 1,373 | 1,383 | +10 | +0.7% | 94,400 |
| 2021/04/02 | 1,364 | 1,377 | 1,352 | 1,373 | +13 | +1% | 77,900 |
| 2021/04/01 | 1,334 | 1,365 | 1,332 | 1,360 | +31 | +2.3% | 89,000 |
| 2021/03/31 | 1,301 | 1,351 | 1,301 | 1,329 | -19 | -1.4% | 138,700 |
| 2021/03/30 | 1,365 | 1,372 | 1,345 | 1,348 | -35 | -2.5% | 132,200 |
| 2021/03/29 | 1,403 | 1,403 | 1,365 | 1,383 | ±0 | ±0% | 152,900 |
| 2021/03/26 | 1,350 | 1,388 | 1,350 | 1,383 | +16 | +1.2% | 103,400 |
| 2021/03/25 | 1,365 | 1,378 | 1,348 | 1,367 | +6 | +0.4% | 130,100 |
| 2021/03/24 | 1,345 | 1,366 | 1,329 | 1,361 | +16 | +1.2% | 161,100 |
| 2021/03/23 | 1,378 | 1,383 | 1,343 | 1,345 | -37 | -2.7% | 216,700 |
| 2021/03/22 | 1,369 | 1,389 | 1,349 | 1,382 | ±0 | ±0% | 140,200 |
| 2021/03/19 | 1,386 | 1,387 | 1,359 | 1,382 | -1 | -0.1% | 98,900 |
| 2021/03/18 | 1,360 | 1,387 | 1,358 | 1,383 | +17 | +1.2% | 154,400 |
| 2021/03/17 | 1,360 | 1,366 | 1,340 | 1,366 | +5 | +0.4% | 82,200 |
| 2021/03/16 | 1,353 | 1,361 | 1,342 | 1,361 | +15 | +1.1% | 52,900 |
| 2021/03/15 | 1,333 | 1,363 | 1,329 | 1,346 | +10 | +0.7% | 124,900 |
| 2021/03/12 | 1,335 | 1,344 | 1,328 | 1,336 | -3 | -0.2% | 63,400 |
| 2021/03/11 | 1,355 | 1,366 | 1,337 | 1,339 | -6 | -0.4% | 100,300 |
| 2021/03/10 | 1,328 | 1,355 | 1,320 | 1,345 | +5 | +0.4% | 108,900 |
| 2021/03/09 | 1,304 | 1,347 | 1,297 | 1,340 | +35 | +2.7% | 265,000 |
| 2021/03/08 | 1,330 | 1,333 | 1,303 | 1,305 | -11 | -0.8% | 104,300 |
| 2021/03/05 | 1,303 | 1,316 | 1,278 | 1,316 | +4 | +0.3% | 161,000 |
| 2021/03/04 | 1,316 | 1,316 | 1,293 | 1,312 | -9 | -0.7% | 99,000 |
| 2021/03/03 | 1,372 | 1,372 | 1,319 | 1,321 | -38 | -2.8% | 112,500 |
| 2021/03/02 | 1,374 | 1,385 | 1,346 | 1,359 | +15 | +1.1% | 88,500 |
1051～
1100
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 | 162,200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
