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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 1,643 | 1,647 | 1,581 | 1,596 | - | - | 107,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,680 | 1,680 | 1,612 | 1,630 | -53 | -3.1% | 131,600 |
| 2020/09/29 | 1,687 | 1,697 | 1,660 | 1,683 | +8 | +0.5% | 107,800 |
| 2020/09/28 | 1,683 | 1,693 | 1,649 | 1,675 | -8 | -0.5% | 217,800 |
| 2020/09/25 | 1,688 | 1,714 | 1,683 | 1,683 | +9 | +0.5% | 157,200 |
| 2020/09/24 | 1,720 | 1,727 | 1,666 | 1,674 | -26 | -1.5% | 183,400 |
| 2020/09/23 | 1,672 | 1,713 | 1,656 | 1,700 | +42 | +2.5% | 204,200 |
| 2020/09/18 | 1,644 | 1,680 | 1,632 | 1,658 | +53 | +3.3% | 232,200 |
| 2020/09/17 | 1,574 | 1,611 | 1,574 | 1,605 | +47 | +3% | 154,000 |
| 2020/09/16 | 1,538 | 1,559 | 1,519 | 1,558 | +27 | +1.8% | 72,900 |
| 2020/09/15 | 1,575 | 1,590 | 1,529 | 1,531 | -27 | -1.7% | 123,600 |
| 2020/09/14 | 1,550 | 1,572 | 1,531 | 1,558 | +43 | +2.8% | 154,700 |
| 2020/09/11 | 1,496 | 1,534 | 1,495 | 1,515 | +37 | +2.5% | 177,800 |
| 2020/09/10 | 1,485 | 1,509 | 1,476 | 1,478 | ±0 | ±0% | 99,500 |
| 2020/09/09 | 1,483 | 1,486 | 1,461 | 1,478 | -3 | -0.2% | 153,200 |
| 2020/09/08 | 1,472 | 1,487 | 1,436 | 1,481 | +21 | +1.4% | 156,200 |
| 2020/09/07 | 1,430 | 1,499 | 1,426 | 1,460 | +95 | +7% | 253,500 |
| 2020/09/04 | 1,360 | 1,376 | 1,354 | 1,365 | -21 | -1.5% | 61,500 |
| 2020/09/03 | 1,400 | 1,409 | 1,378 | 1,386 | +1 | +0.1% | 112,500 |
| 2020/09/02 | 1,368 | 1,393 | 1,368 | 1,385 | +28 | +2.1% | 75,800 |
| 2020/09/01 | 1,335 | 1,360 | 1,332 | 1,357 | +22 | +1.6% | 50,100 |
| 2020/08/31 | 1,336 | 1,367 | 1,333 | 1,335 | +20 | +1.5% | 79,500 |
| 2020/08/28 | 1,360 | 1,360 | 1,300 | 1,315 | -53 | -3.9% | 161,700 |
| 2020/08/27 | 1,393 | 1,406 | 1,354 | 1,368 | -31 | -2.2% | 108,500 |
| 2020/08/26 | 1,413 | 1,416 | 1,390 | 1,399 | -15 | -1.1% | 51,100 |
| 2020/08/25 | 1,414 | 1,420 | 1,404 | 1,414 | +13 | +0.9% | 64,200 |
| 2020/08/24 | 1,408 | 1,413 | 1,388 | 1,401 | +9 | +0.6% | 58,700 |
| 2020/08/21 | 1,387 | 1,404 | 1,382 | 1,392 | +5 | +0.4% | 40,300 |
| 2020/08/20 | 1,411 | 1,411 | 1,365 | 1,387 | -39 | -2.7% | 96,700 |
| 2020/08/19 | 1,431 | 1,440 | 1,421 | 1,426 | -3 | -0.2% | 52,300 |
| 2020/08/18 | 1,452 | 1,452 | 1,415 | 1,429 | -13 | -0.9% | 52,300 |
| 2020/08/17 | 1,454 | 1,461 | 1,436 | 1,442 | -5 | -0.3% | 43,600 |
| 2020/08/14 | 1,462 | 1,470 | 1,444 | 1,447 | ±0 | ±0% | 50,500 |
| 2020/08/13 | 1,467 | 1,473 | 1,435 | 1,447 | -4 | -0.3% | 78,500 |
| 2020/08/12 | 1,448 | 1,452 | 1,413 | 1,451 | +20 | +1.4% | 91,100 |
| 2020/08/11 | 1,444 | 1,450 | 1,413 | 1,431 | -5 | -0.3% | 96,200 |
| 2020/08/07 | 1,484 | 1,484 | 1,429 | 1,436 | -33 | -2.2% | 114,800 |
| 2020/08/06 | 1,485 | 1,491 | 1,448 | 1,469 | -1 | -0.1% | 90,600 |
| 2020/08/05 | 1,469 | 1,494 | 1,464 | 1,470 | -4 | -0.3% | 63,200 |
| 2020/08/04 | 1,496 | 1,527 | 1,466 | 1,474 | +10 | +0.7% | 131,600 |
| 2020/08/03 | 1,415 | 1,471 | 1,361 | 1,464 | +49 | +3.5% | 236,700 |
| 2020/07/31 | 1,475 | 1,481 | 1,400 | 1,415 | -89 | -5.9% | 146,200 |
| 2020/07/30 | 1,520 | 1,520 | 1,478 | 1,504 | -4 | -0.3% | 93,900 |
| 2020/07/29 | 1,527 | 1,529 | 1,489 | 1,508 | -19 | -1.2% | 101,100 |
| 2020/07/28 | 1,540 | 1,547 | 1,520 | 1,527 | -6 | -0.4% | 79,100 |
| 2020/07/27 | 1,481 | 1,533 | 1,474 | 1,533 | +52 | +3.5% | 94,100 |
| 2020/07/22 | 1,522 | 1,522 | 1,479 | 1,481 | -42 | -2.8% | 110,600 |
| 2020/07/21 | 1,526 | 1,537 | 1,516 | 1,523 | -4 | -0.3% | 99,600 |
| 2020/07/20 | 1,498 | 1,541 | 1,482 | 1,527 | +50 | +3.4% | 188,200 |
1201～
1250
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
