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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 1,317 | 1,345 | 1,307 | 1,324 | +10 | +0.8% | 159,700 |
| 2019/02/05 | 1,335 | 1,346 | 1,309 | 1,314 | -11 | -0.8% | 183,700 |
| 2019/02/04 | 1,305 | 1,325 | 1,296 | 1,325 | +21 | +1.6% | 203,400 |
| 2019/02/01 | 1,310 | 1,332 | 1,299 | 1,304 | -16 | -1.2% | 355,700 |
| 2019/01/31 | 1,332 | 1,337 | 1,306 | 1,320 | -13 | -1% | 606,600 |
| 2019/01/30 | 1,339 | 1,381 | 1,310 | 1,333 | +144 | +12.1% | 847,700 |
| 2019/01/29 | 1,162 | 1,194 | 1,140 | 1,189 | +27 | +2.3% | 160,200 |
| 2019/01/28 | 1,165 | 1,169 | 1,157 | 1,162 | -3 | -0.3% | 72,400 |
| 2019/01/25 | 1,169 | 1,183 | 1,161 | 1,165 | -12 | -1% | 98,200 |
| 2019/01/24 | 1,152 | 1,181 | 1,145 | 1,177 | +25 | +2.2% | 55,700 |
| 2019/01/23 | 1,140 | 1,167 | 1,135 | 1,152 | -9 | -0.8% | 79,900 |
| 2019/01/22 | 1,172 | 1,172 | 1,155 | 1,161 | -13 | -1.1% | 149,600 |
| 2019/01/21 | 1,176 | 1,180 | 1,167 | 1,174 | -6 | -0.5% | 118,500 |
| 2019/01/18 | 1,193 | 1,193 | 1,176 | 1,180 | -20 | -1.7% | 131,400 |
| 2019/01/17 | 1,177 | 1,200 | 1,170 | 1,200 | +22 | +1.9% | 204,200 |
| 2019/01/16 | 1,180 | 1,183 | 1,176 | 1,178 | -2 | -0.2% | 66,900 |
| 2019/01/15 | 1,160 | 1,185 | 1,156 | 1,180 | +2 | +0.2% | 99,300 |
| 2019/01/11 | 1,184 | 1,189 | 1,175 | 1,178 | -1 | -0.1% | 84,000 |
| 2019/01/10 | 1,180 | 1,184 | 1,156 | 1,179 | -11 | -0.9% | 94,800 |
| 2019/01/09 | 1,184 | 1,195 | 1,170 | 1,190 | +17 | +1.4% | 82,200 |
| 2019/01/08 | 1,173 | 1,177 | 1,154 | 1,173 | ±0 | ±0% | 117,200 |
| 2019/01/07 | 1,176 | 1,186 | 1,162 | 1,173 | +10 | +0.9% | 95,700 |
| 2019/01/04 | 1,133 | 1,167 | 1,126 | 1,163 | +22 | +1.9% | 158,600 |
| 2018/12/28 | 1,127 | 1,142 | 1,125 | 1,141 | +15 | +1.3% | 103,900 |
| 2018/12/27 | 1,109 | 1,127 | 1,099 | 1,126 | +64 | +6% | 114,300 |
| 2018/12/26 | 1,046 | 1,097 | 1,046 | 1,062 | +24 | +2.3% | 85,900 |
| 2018/12/25 | 1,045 | 1,060 | 1,036 | 1,038 | -46 | -4.2% | 105,900 |
| 2018/12/21 | 1,128 | 1,128 | 1,072 | 1,084 | -48 | -4.2% | 179,700 |
| 2018/12/20 | 1,139 | 1,150 | 1,131 | 1,132 | -17 | -1.5% | 134,500 |
| 2018/12/19 | 1,130 | 1,153 | 1,115 | 1,149 | +13 | +1.1% | 121,100 |
| 2018/12/18 | 1,131 | 1,155 | 1,120 | 1,136 | +58 | +5.4% | 285,200 |
| 2018/12/17 | 1,093 | 1,093 | 1,072 | 1,078 | -15 | -1.4% | 67,700 |
| 2018/12/14 | 1,117 | 1,119 | 1,090 | 1,093 | -36 | -3.2% | 102,000 |
| 2018/12/13 | 1,170 | 1,172 | 1,128 | 1,129 | -39 | -3.3% | 103,900 |
| 2018/12/12 | 1,159 | 1,169 | 1,139 | 1,168 | +10 | +0.9% | 141,200 |
| 2018/12/11 | 1,187 | 1,187 | 1,148 | 1,158 | -37 | -3.1% | 88,200 |
| 2018/12/10 | 1,205 | 1,211 | 1,183 | 1,195 | -37 | -3% | 63,400 |
| 2018/12/07 | 1,224 | 1,234 | 1,220 | 1,232 | +8 | +0.7% | 121,000 |
| 2018/12/06 | 1,236 | 1,239 | 1,210 | 1,224 | -18 | -1.4% | 105,000 |
| 2018/12/05 | 1,221 | 1,250 | 1,221 | 1,242 | -7 | -0.6% | 79,100 |
| 2018/12/04 | 1,290 | 1,293 | 1,243 | 1,249 | -43 | -3.3% | 128,800 |
| 2018/12/03 | 1,273 | 1,302 | 1,273 | 1,292 | +23 | +1.8% | 169,100 |
| 2018/11/30 | 1,248 | 1,272 | 1,238 | 1,269 | +26 | +2.1% | 205,100 |
| 2018/11/29 | 1,248 | 1,248 | 1,230 | 1,243 | +12 | +1% | 167,400 |
| 2018/11/28 | 1,231 | 1,241 | 1,229 | 1,231 | +12 | +1% | 172,800 |
| 2018/11/27 | 1,214 | 1,220 | 1,206 | 1,219 | +10 | +0.8% | 105,700 |
| 2018/11/26 | 1,210 | 1,220 | 1,207 | 1,209 | ±0 | ±0% | 92,900 |
| 2018/11/22 | 1,208 | 1,211 | 1,198 | 1,209 | +5 | +0.4% | 119,300 |
| 2018/11/21 | 1,214 | 1,222 | 1,199 | 1,204 | -16 | -1.3% | 139,900 |
| 2018/11/20 | 1,223 | 1,224 | 1,214 | 1,220 | -14 | -1.1% | 93,300 |
1601～
1650
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 | 176,600円 | +6.0% | +13.6% | 3.40% | 13.13倍 | 0.93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 | 333,500円 | +46.2% | +20.5% | 0.60% | 33.22倍 | 10.39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 | 289,100円 | +9.8% | +18.4% | 3.08% | 12.16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 | 230,100円 | +7.6% | +0.8% | 3.26% | 15.54倍 | 4.23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 | 321,000円 | +11.7% | +10.0% | 2.80% | 14.74倍 | 3.35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
