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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 1,374 | 1,385 | 1,346 | 1,359 | +15 | +1.1% | 88,500 |
| 2021/03/01 | 1,350 | 1,363 | 1,329 | 1,344 | +24 | +1.8% | 82,300 |
| 2021/02/26 | 1,326 | 1,335 | 1,312 | 1,320 | -25 | -1.9% | 138,500 |
| 2021/02/25 | 1,359 | 1,365 | 1,345 | 1,345 | -11 | -0.8% | 86,900 |
| 2021/02/24 | 1,397 | 1,405 | 1,355 | 1,356 | -41 | -2.9% | 116,500 |
| 2021/02/22 | 1,380 | 1,398 | 1,370 | 1,397 | +35 | +2.6% | 68,900 |
| 2021/02/19 | 1,378 | 1,383 | 1,348 | 1,362 | -26 | -1.9% | 126,800 |
| 2021/02/18 | 1,384 | 1,392 | 1,377 | 1,388 | -2 | -0.1% | 105,000 |
| 2021/02/17 | 1,407 | 1,409 | 1,366 | 1,390 | -32 | -2.3% | 173,400 |
| 2021/02/16 | 1,409 | 1,447 | 1,400 | 1,422 | +19 | +1.4% | 142,200 |
| 2021/02/15 | 1,401 | 1,424 | 1,397 | 1,403 | +6 | +0.4% | 134,300 |
| 2021/02/12 | 1,400 | 1,418 | 1,391 | 1,397 | -2 | -0.1% | 96,900 |
| 2021/02/10 | 1,425 | 1,431 | 1,395 | 1,399 | -8 | -0.6% | 101,200 |
| 2021/02/09 | 1,405 | 1,437 | 1,396 | 1,407 | +14 | +1% | 222,300 |
| 2021/02/08 | 1,393 | 1,400 | 1,365 | 1,393 | +26 | +1.9% | 192,300 |
| 2021/02/05 | 1,381 | 1,395 | 1,354 | 1,367 | -83 | -5.7% | 396,100 |
| 2021/02/04 | 1,452 | 1,464 | 1,443 | 1,450 | -10 | -0.7% | 85,900 |
| 2021/02/03 | 1,460 | 1,467 | 1,448 | 1,460 | +8 | +0.6% | 74,400 |
| 2021/02/02 | 1,423 | 1,455 | 1,418 | 1,452 | +31 | +2.2% | 80,500 |
| 2021/02/01 | 1,409 | 1,428 | 1,397 | 1,421 | ±0 | ±0% | 75,900 |
| 2021/01/29 | 1,418 | 1,434 | 1,400 | 1,421 | +5 | +0.4% | 110,100 |
| 2021/01/28 | 1,401 | 1,428 | 1,397 | 1,416 | -11 | -0.8% | 137,900 |
| 2021/01/27 | 1,435 | 1,435 | 1,410 | 1,427 | +7 | +0.5% | 70,000 |
| 2021/01/26 | 1,427 | 1,434 | 1,415 | 1,420 | -4 | -0.3% | 82,200 |
| 2021/01/25 | 1,425 | 1,426 | 1,409 | 1,424 | +9 | +0.6% | 52,400 |
| 2021/01/22 | 1,420 | 1,436 | 1,411 | 1,415 | -12 | -0.8% | 84,000 |
| 2021/01/21 | 1,424 | 1,440 | 1,420 | 1,427 | +21 | +1.5% | 94,000 |
| 2021/01/20 | 1,425 | 1,428 | 1,396 | 1,406 | -4 | -0.3% | 88,900 |
| 2021/01/19 | 1,405 | 1,418 | 1,397 | 1,410 | +6 | +0.4% | 67,000 |
| 2021/01/18 | 1,390 | 1,406 | 1,380 | 1,404 | +7 | +0.5% | 34,600 |
| 2021/01/15 | 1,409 | 1,418 | 1,394 | 1,397 | -10 | -0.7% | 48,100 |
| 2021/01/14 | 1,382 | 1,412 | 1,378 | 1,407 | +24 | +1.7% | 78,500 |
| 2021/01/13 | 1,390 | 1,411 | 1,374 | 1,383 | -19 | -1.4% | 99,300 |
| 2021/01/12 | 1,420 | 1,421 | 1,391 | 1,402 | -20 | -1.4% | 94,600 |
| 2021/01/08 | 1,398 | 1,422 | 1,396 | 1,422 | +24 | +1.7% | 75,000 |
| 2021/01/07 | 1,409 | 1,410 | 1,382 | 1,398 | +11 | +0.8% | 95,000 |
| 2021/01/06 | 1,389 | 1,403 | 1,385 | 1,387 | -2 | -0.1% | 60,600 |
| 2021/01/05 | 1,391 | 1,394 | 1,374 | 1,389 | -2 | -0.1% | 49,300 |
| 2021/01/04 | 1,400 | 1,400 | 1,368 | 1,391 | -5 | -0.4% | 54,400 |
| 2020/12/30 | 1,405 | 1,411 | 1,380 | 1,396 | -9 | -0.6% | 61,500 |
| 2020/12/29 | 1,361 | 1,406 | 1,361 | 1,405 | +44 | +3.2% | 69,500 |
| 2020/12/28 | 1,407 | 1,407 | 1,354 | 1,361 | -42 | -3% | 61,700 |
| 2020/12/25 | 1,402 | 1,403 | 1,387 | 1,403 | +5 | +0.4% | 48,400 |
| 2020/12/24 | 1,400 | 1,401 | 1,382 | 1,398 | +8 | +0.6% | 58,500 |
| 2020/12/23 | 1,372 | 1,391 | 1,369 | 1,390 | +18 | +1.3% | 46,200 |
| 2020/12/22 | 1,401 | 1,401 | 1,353 | 1,372 | -35 | -2.5% | 103,700 |
| 2020/12/21 | 1,415 | 1,431 | 1,404 | 1,407 | -8 | -0.6% | 48,800 |
| 2020/12/18 | 1,431 | 1,431 | 1,406 | 1,415 | -16 | -1.1% | 62,600 |
| 2020/12/17 | 1,429 | 1,438 | 1,419 | 1,431 | +2 | +0.1% | 34,600 |
| 2020/12/16 | 1,438 | 1,438 | 1,416 | 1,429 | +1 | +0.1% | 48,600 |
1101～
1150
件表示中 / 3771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 | +6.0% | +13.6% | 3.45% | 12.93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 |
| トヨクモ | 340,000円 | +46.2% | +20.5% | 0.59% | 33.87倍 | 10.59倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| 太田昭 | 288,800円 | +9.8% | +18.4% | 3.08% | 12.15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 |
| ＤＩＴ | 229,400円 | +7.6% | +0.8% | 3.27% | 15.49倍 | 4.22倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| 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 |
市場注目の銘柄
チャート関連のコラム
