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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,568 | 1,582 | 1,548 | 1,551 | +5 | +0.3% | 10,900 |
| 2024/11/01 | 1,536 | 1,568 | 1,518 | 1,546 | -11 | -0.7% | 14,900 |
| 2024/10/31 | 1,529 | 1,571 | 1,521 | 1,557 | +50 | +3.3% | 29,500 |
| 2024/10/30 | 1,561 | 1,565 | 1,507 | 1,507 | -62 | -4% | 42,600 |
| 2024/10/29 | 1,550 | 1,578 | 1,550 | 1,569 | +6 | +0.4% | 6,600 |
| 2024/10/28 | 1,530 | 1,576 | 1,530 | 1,563 | +32 | +2.1% | 10,000 |
| 2024/10/25 | 1,568 | 1,568 | 1,527 | 1,531 | -32 | -2% | 18,700 |
| 2024/10/24 | 1,556 | 1,570 | 1,551 | 1,563 | -7 | -0.4% | 17,600 |
| 2024/10/23 | 1,583 | 1,583 | 1,563 | 1,570 | -13 | -0.8% | 8,000 |
| 2024/10/22 | 1,615 | 1,617 | 1,580 | 1,583 | -31 | -1.9% | 9,300 |
| 2024/10/21 | 1,596 | 1,616 | 1,596 | 1,614 | +18 | +1.1% | 5,600 |
| 2024/10/18 | 1,592 | 1,596 | 1,586 | 1,596 | +2 | +0.1% | 2,500 |
| 2024/10/17 | 1,587 | 1,600 | 1,575 | 1,594 | +4 | +0.3% | 9,800 |
| 2024/10/16 | 1,594 | 1,611 | 1,589 | 1,590 | -8 | -0.5% | 7,800 |
| 2024/10/15 | 1,609 | 1,609 | 1,588 | 1,598 | +14 | +0.9% | 7,300 |
| 2024/10/11 | 1,588 | 1,591 | 1,581 | 1,584 | -6 | -0.4% | 9,600 |
| 2024/10/10 | 1,603 | 1,603 | 1,577 | 1,590 | -21 | -1.3% | 8,800 |
| 2024/10/09 | 1,622 | 1,623 | 1,611 | 1,611 | -4 | -0.2% | 7,100 |
| 2024/10/08 | 1,612 | 1,625 | 1,600 | 1,615 | -9 | -0.6% | 20,500 |
| 2024/10/07 | 1,627 | 1,635 | 1,623 | 1,624 | +17 | +1.1% | 18,400 |
| 2024/10/04 | 1,632 | 1,633 | 1,607 | 1,607 | -27 | -1.7% | 12,200 |
| 2024/10/03 | 1,619 | 1,644 | 1,619 | 1,634 | +45 | +2.8% | 33,500 |
| 2024/10/02 | 1,638 | 1,638 | 1,582 | 1,589 | -49 | -3% | 33,300 |
| 2024/10/01 | 1,633 | 1,641 | 1,623 | 1,638 | +5 | +0.3% | 13,500 |
| 2024/09/30 | 1,630 | 1,642 | 1,607 | 1,633 | +3 | +0.2% | 36,400 |
| 2024/09/27 | 1,649 | 1,649 | 1,621 | 1,630 | -29 | -1.7% | 20,100 |
| 2024/09/26 | 1,624 | 1,680 | 1,612 | 1,659 | +53 | +3.3% | 39,900 |
| 2024/09/25 | 1,607 | 1,623 | 1,589 | 1,606 | +6 | +0.4% | 26,700 |
| 2024/09/24 | 1,604 | 1,610 | 1,575 | 1,600 | +21 | +1.3% | 24,200 |
| 2024/09/20 | 1,598 | 1,599 | 1,573 | 1,579 | +5 | +0.3% | 30,300 |
| 2024/09/19 | 1,615 | 1,620 | 1,568 | 1,574 | -1 | -0.1% | 30,800 |
| 2024/09/18 | 1,600 | 1,609 | 1,542 | 1,575 | -25 | -1.6% | 36,900 |
| 2024/09/17 | 1,615 | 1,633 | 1,591 | 1,600 | +5 | +0.3% | 24,100 |
| 2024/09/13 | 1,588 | 1,632 | 1,568 | 1,595 | -13 | -0.8% | 64,500 |
| 2024/09/12 | 1,544 | 1,608 | 1,544 | 1,608 | +80 | +5.2% | 35,300 |
| 2024/09/11 | 1,524 | 1,538 | 1,519 | 1,528 | +4 | +0.3% | 41,400 |
| 2024/09/10 | 1,518 | 1,534 | 1,518 | 1,524 | +1 | +0.1% | 17,300 |
| 2024/09/09 | 1,503 | 1,535 | 1,503 | 1,523 | -22 | -1.4% | 23,200 |
| 2024/09/06 | 1,533 | 1,555 | 1,528 | 1,545 | +12 | +0.8% | 21,000 |
| 2024/09/05 | 1,549 | 1,572 | 1,517 | 1,533 | -15 | -1% | 21,800 |
| 2024/09/04 | 1,547 | 1,566 | 1,540 | 1,548 | -30 | -1.9% | 23,200 |
| 2024/09/03 | 1,550 | 1,578 | 1,550 | 1,578 | +30 | +1.9% | 8,000 |
| 2024/09/02 | 1,557 | 1,557 | 1,532 | 1,548 | -5 | -0.3% | 20,300 |
| 2024/08/30 | 1,541 | 1,559 | 1,541 | 1,553 | +13 | +0.8% | 6,200 |
| 2024/08/29 | 1,552 | 1,558 | 1,532 | 1,540 | -13 | -0.8% | 19,000 |
| 2024/08/28 | 1,549 | 1,557 | 1,537 | 1,553 | -7 | -0.4% | 10,700 |
| 2024/08/27 | 1,551 | 1,575 | 1,551 | 1,560 | +10 | +0.6% | 8,100 |
| 2024/08/26 | 1,530 | 1,564 | 1,530 | 1,550 | -2 | -0.1% | 15,100 |
| 2024/08/23 | 1,560 | 1,576 | 1,537 | 1,552 | -21 | -1.3% | 33,300 |
| 2024/08/22 | 1,535 | 1,585 | 1,533 | 1,573 | +42 | +2.7% | 25,800 |
101～
150
件表示中 / 3673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 | 154,800円 | +1.1% | +20.8% | 3.55% | 14.64倍 | 0.85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 |
| アイスタイル | 41,200円 | +17.7% | +68.5% | 0.24% | 17.19倍 | 2.74倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| オプティム | 59,400円 | +10.3% | -7.8% | 0.00% | 32.73倍 | 4.27倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| ベルパーク | 160,100円 | -1.8% | +5.7% | 3.12% | 10.27倍 | 0.90倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| フリービット | 137,400円 | +1.8% | -13.1% | 2.18% | 11.97倍 | 2.30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 |
市場注目の銘柄
チャート関連のコラム
