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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 1,795 | 1,817 | 1,790 | 1,803 | +8 | +0.4% | 25,400 |
| 2025/01/14 | 1,772 | 1,808 | 1,772 | 1,795 | +2 | +0.1% | 25,800 |
| 2025/01/10 | 1,761 | 1,799 | 1,761 | 1,793 | +24 | +1.4% | 20,800 |
| 2025/01/09 | 1,773 | 1,797 | 1,766 | 1,769 | -18 | -1% | 34,800 |
| 2025/01/08 | 1,798 | 1,810 | 1,787 | 1,787 | -11 | -0.6% | 20,100 |
| 2025/01/07 | 1,800 | 1,808 | 1,771 | 1,798 | +9 | +0.5% | 24,700 |
| 2025/01/06 | 1,818 | 1,822 | 1,789 | 1,789 | -37 | -2% | 34,500 |
| 2024/12/30 | 1,820 | 1,847 | 1,820 | 1,826 | -14 | -0.8% | 16,800 |
| 2024/12/27 | 1,858 | 1,858 | 1,823 | 1,840 | -7 | -0.4% | 27,400 |
| 2024/12/26 | 1,899 | 1,899 | 1,834 | 1,847 | -52 | -2.7% | 27,200 |
| 2024/12/25 | 1,842 | 1,899 | 1,826 | 1,899 | +66 | +3.6% | 65,100 |
| 2024/12/24 | 1,828 | 1,840 | 1,807 | 1,833 | +21 | +1.2% | 17,600 |
| 2024/12/23 | 1,810 | 1,836 | 1,810 | 1,812 | +11 | +0.6% | 20,300 |
| 2024/12/20 | 1,850 | 1,861 | 1,796 | 1,801 | -27 | -1.5% | 39,000 |
| 2024/12/19 | 1,805 | 1,845 | 1,805 | 1,828 | -9 | -0.5% | 16,000 |
| 2024/12/18 | 1,800 | 1,844 | 1,792 | 1,837 | +34 | +1.9% | 58,000 |
| 2024/12/17 | 1,830 | 1,830 | 1,799 | 1,803 | -19 | -1% | 20,400 |
| 2024/12/16 | 1,798 | 1,845 | 1,784 | 1,822 | +41 | +2.3% | 22,200 |
| 2024/12/13 | 1,753 | 1,798 | 1,750 | 1,781 | -3 | -0.2% | 27,800 |
| 2024/12/12 | 1,775 | 1,796 | 1,775 | 1,784 | +9 | +0.5% | 20,800 |
| 2024/12/11 | 1,801 | 1,833 | 1,770 | 1,775 | -7 | -0.4% | 24,400 |
| 2024/12/10 | 1,763 | 1,802 | 1,763 | 1,782 | +11 | +0.6% | 37,700 |
| 2024/12/09 | 1,750 | 1,775 | 1,739 | 1,771 | +33 | +1.9% | 31,900 |
| 2024/12/06 | 1,700 | 1,738 | 1,684 | 1,738 | +36 | +2.1% | 25,100 |
| 2024/12/05 | 1,700 | 1,706 | 1,683 | 1,702 | -1 | -0.1% | 19,700 |
| 2024/12/04 | 1,729 | 1,743 | 1,700 | 1,703 | -33 | -1.9% | 17,800 |
| 2024/12/03 | 1,725 | 1,752 | 1,725 | 1,736 | +5 | +0.3% | 15,900 |
| 2024/12/02 | 1,728 | 1,742 | 1,719 | 1,731 | +3 | +0.2% | 15,100 |
| 2024/11/29 | 1,740 | 1,747 | 1,708 | 1,728 | -13 | -0.7% | 12,500 |
| 2024/11/28 | 1,728 | 1,750 | 1,707 | 1,741 | +5 | +0.3% | 12,300 |
| 2024/11/27 | 1,749 | 1,755 | 1,715 | 1,736 | -13 | -0.7% | 32,700 |
| 2024/11/26 | 1,704 | 1,749 | 1,703 | 1,749 | +46 | +2.7% | 19,900 |
| 2024/11/25 | 1,732 | 1,750 | 1,703 | 1,703 | -36 | -2.1% | 26,000 |
| 2024/11/22 | 1,719 | 1,740 | 1,719 | 1,739 | +34 | +2% | 17,200 |
| 2024/11/21 | 1,680 | 1,723 | 1,680 | 1,705 | +30 | +1.8% | 10,100 |
| 2024/11/20 | 1,688 | 1,710 | 1,675 | 1,675 | -25 | -1.5% | 11,600 |
| 2024/11/19 | 1,717 | 1,719 | 1,695 | 1,700 | -24 | -1.4% | 18,900 |
| 2024/11/18 | 1,691 | 1,737 | 1,691 | 1,724 | +23 | +1.4% | 19,400 |
| 2024/11/15 | 1,673 | 1,725 | 1,673 | 1,701 | +34 | +2% | 21,100 |
| 2024/11/14 | 1,648 | 1,685 | 1,639 | 1,667 | +19 | +1.2% | 20,400 |
| 2024/11/13 | 1,690 | 1,690 | 1,646 | 1,648 | -25 | -1.5% | 15,100 |
| 2024/11/12 | 1,698 | 1,722 | 1,672 | 1,673 | -13 | -0.8% | 18,200 |
| 2024/11/11 | 1,740 | 1,744 | 1,672 | 1,686 | -49 | -2.8% | 18,100 |
| 2024/11/08 | 1,710 | 1,749 | 1,710 | 1,735 | +27 | +1.6% | 40,700 |
| 2024/11/07 | 1,620 | 1,708 | 1,620 | 1,708 | +88 | +5.4% | 57,100 |
| 2024/11/06 | 1,567 | 1,624 | 1,567 | 1,620 | +69 | +4.4% | 23,600 |
| 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 |
151～
200
件表示中 / 3769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 | 173,700円 | +6.0% | +13.6% | 3.45% | 12.91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 |
| ＰＲＴＩＭＥＳ | 287,900円 | +15.0% | +67.4% | 0.46% | 18.31倍 | 5.69倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| 太田昭 | 290,900円 | +9.8% | +18.4% | 3.06% | 12.24倍 | 1.08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 |
| アステリア | 222,600円 | +10.4% | +11.0% | 0.38% | 45.45倍 | 5.95倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ＤＩＴ | 229,500円 | +7.6% | +0.8% | 3.27% | 15.35倍 | 4.19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 |
市場注目の銘柄
チャート関連のコラム
