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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,835 | 1,849 | 1,824 | 1,837 | +2 | +0.1% | 28,200 |
| 2024/06/25 | 1,837 | 1,856 | 1,827 | 1,835 | +10 | +0.5% | 30,600 |
| 2024/06/24 | 1,805 | 1,836 | 1,805 | 1,825 | +38 | +2.1% | 36,800 |
| 2024/06/21 | 1,842 | 1,843 | 1,764 | 1,787 | -48 | -2.6% | 94,500 |
| 2024/06/20 | 1,771 | 1,840 | 1,771 | 1,835 | +65 | +3.7% | 83,500 |
| 2024/06/19 | 1,742 | 1,775 | 1,740 | 1,770 | +48 | +2.8% | 24,100 |
| 2024/06/18 | 1,690 | 1,737 | 1,690 | 1,722 | +49 | +2.9% | 26,400 |
| 2024/06/17 | 1,673 | 1,680 | 1,647 | 1,673 | ±0 | ±0% | 35,000 |
| 2024/06/14 | 1,652 | 1,677 | 1,645 | 1,673 | +13 | +0.8% | 46,700 |
| 2024/06/13 | 1,648 | 1,666 | 1,645 | 1,660 | +9 | +0.5% | 20,300 |
| 2024/06/12 | 1,661 | 1,663 | 1,651 | 1,651 | -11 | -0.7% | 12,100 |
| 2024/06/11 | 1,683 | 1,683 | 1,661 | 1,662 | -19 | -1.1% | 16,400 |
| 2024/06/10 | 1,687 | 1,689 | 1,676 | 1,681 | -6 | -0.4% | 11,900 |
| 2024/06/07 | 1,693 | 1,698 | 1,676 | 1,687 | -15 | -0.9% | 3,600 |
| 2024/06/06 | 1,695 | 1,717 | 1,695 | 1,702 | +12 | +0.7% | 19,300 |
| 2024/06/05 | 1,673 | 1,706 | 1,673 | 1,690 | ±0 | ±0% | 16,400 |
| 2024/06/04 | 1,682 | 1,693 | 1,678 | 1,690 | -1 | -0.1% | 10,200 |
| 2024/06/03 | 1,720 | 1,720 | 1,691 | 1,691 | -4 | -0.2% | 25,600 |
| 2024/05/31 | 1,689 | 1,697 | 1,667 | 1,695 | +33 | +2% | 41,000 |
| 2024/05/30 | 1,628 | 1,669 | 1,628 | 1,662 | +18 | +1.1% | 23,000 |
| 2024/05/29 | 1,640 | 1,652 | 1,628 | 1,644 | +3 | +0.2% | 20,400 |
| 2024/05/28 | 1,657 | 1,660 | 1,636 | 1,641 | +3 | +0.2% | 9,200 |
| 2024/05/27 | 1,641 | 1,648 | 1,632 | 1,638 | -5 | -0.3% | 11,900 |
| 2024/05/24 | 1,626 | 1,649 | 1,623 | 1,643 | -4 | -0.2% | 21,800 |
| 2024/05/23 | 1,642 | 1,648 | 1,629 | 1,647 | +8 | +0.5% | 22,900 |
| 2024/05/22 | 1,655 | 1,657 | 1,633 | 1,639 | -7 | -0.4% | 21,700 |
| 2024/05/21 | 1,648 | 1,668 | 1,646 | 1,646 | -8 | -0.5% | 24,000 |
| 2024/05/20 | 1,660 | 1,679 | 1,650 | 1,654 | -9 | -0.5% | 33,200 |
| 2024/05/17 | 1,684 | 1,692 | 1,657 | 1,663 | -36 | -2.1% | 17,700 |
| 2024/05/16 | 1,671 | 1,709 | 1,648 | 1,699 | +51 | +3.1% | 47,100 |
| 2024/05/15 | 1,677 | 1,677 | 1,642 | 1,648 | -21 | -1.3% | 18,300 |
| 2024/05/14 | 1,686 | 1,686 | 1,667 | 1,669 | -17 | -1% | 26,100 |
| 2024/05/13 | 1,701 | 1,701 | 1,673 | 1,686 | -22 | -1.3% | 19,100 |
| 2024/05/10 | 1,749 | 1,754 | 1,683 | 1,708 | -28 | -1.6% | 54,000 |
| 2024/05/09 | 1,669 | 1,748 | 1,669 | 1,736 | +69 | +4.1% | 79,600 |
| 2024/05/08 | 1,701 | 1,709 | 1,665 | 1,667 | -34 | -2% | 51,000 |
| 2024/05/07 | 1,677 | 1,710 | 1,677 | 1,701 | +24 | +1.4% | 34,300 |
| 2024/05/02 | 1,689 | 1,708 | 1,663 | 1,677 | -31 | -1.8% | 80,300 |
| 2024/05/01 | 1,655 | 1,735 | 1,655 | 1,708 | +121 | +7.6% | 177,300 |
| 2024/04/30 | 1,576 | 1,587 | 1,557 | 1,587 | +20 | +1.3% | 40,500 |
| 2024/04/26 | 1,556 | 1,570 | 1,539 | 1,567 | +9 | +0.6% | 28,700 |
| 2024/04/25 | 1,566 | 1,575 | 1,554 | 1,558 | -9 | -0.6% | 18,500 |
| 2024/04/24 | 1,560 | 1,575 | 1,547 | 1,567 | +20 | +1.3% | 29,200 |
| 2024/04/23 | 1,536 | 1,557 | 1,528 | 1,547 | +15 | +1% | 32,400 |
| 2024/04/22 | 1,521 | 1,535 | 1,512 | 1,532 | +24 | +1.6% | 28,100 |
| 2024/04/19 | 1,497 | 1,518 | 1,490 | 1,508 | +3 | +0.2% | 44,600 |
| 2024/04/18 | 1,491 | 1,520 | 1,489 | 1,505 | +14 | +0.9% | 29,300 |
| 2024/04/17 | 1,510 | 1,511 | 1,483 | 1,491 | -11 | -0.7% | 21,200 |
| 2024/04/16 | 1,510 | 1,510 | 1,494 | 1,502 | -19 | -1.2% | 34,400 |
| 2024/04/15 | 1,523 | 1,536 | 1,517 | 1,521 | -16 | -1% | 14,800 |
101～
150
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
