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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,100 | 1,105 | 1,089 | 1,103 | +3 | +0.3% | 146,300 |
| 2015/11/20 | 1,077 | 1,100 | 1,072 | 1,100 | +30 | +2.8% | 170,200 |
| 2015/11/19 | 1,060 | 1,076 | 1,044 | 1,070 | +18 | +1.7% | 235,000 |
| 2015/11/18 | 1,065 | 1,068 | 1,049 | 1,052 | -11 | -1% | 178,600 |
| 2015/11/17 | 1,058 | 1,064 | 1,051 | 1,063 | +7 | +0.7% | 187,100 |
| 2015/11/16 | 1,059 | 1,061 | 1,050 | 1,056 | -27 | -2.5% | 99,200 |
| 2015/11/13 | 1,056 | 1,083 | 1,049 | 1,083 | +23 | +2.2% | 180,100 |
| 2015/11/12 | 1,047 | 1,065 | 1,045 | 1,060 | +7 | +0.7% | 202,400 |
| 2015/11/11 | 1,030 | 1,056 | 1,027 | 1,053 | +28 | +2.7% | 239,700 |
| 2015/11/10 | 1,045 | 1,048 | 1,018 | 1,025 | -33 | -3.1% | 351,700 |
| 2015/11/09 | 1,050 | 1,061 | 1,047 | 1,058 | -3 | -0.3% | 228,500 |
| 2015/11/06 | 1,050 | 1,065 | 1,039 | 1,061 | +13 | +1.2% | 251,400 |
| 2015/11/05 | 1,055 | 1,057 | 1,039 | 1,048 | -2 | -0.2% | 287,300 |
| 2015/11/04 | 1,059 | 1,060 | 1,040 | 1,050 | -9 | -0.8% | 413,500 |
| 2015/11/02 | 1,087 | 1,087 | 1,047 | 1,059 | -31 | -2.8% | 362,100 |
| 2015/10/30 | 1,110 | 1,118 | 1,063 | 1,090 | -78 | -6.7% | 599,400 |
| 2015/10/29 | 1,170 | 1,175 | 1,150 | 1,168 | -1 | -0.1% | 182,300 |
| 2015/10/28 | 1,143 | 1,175 | 1,136 | 1,169 | +25 | +2.2% | 165,200 |
| 2015/10/27 | 1,151 | 1,152 | 1,136 | 1,144 | -3 | -0.3% | 100,500 |
| 2015/10/26 | 1,164 | 1,164 | 1,135 | 1,147 | -4 | -0.3% | 128,200 |
| 2015/10/23 | 1,171 | 1,178 | 1,143 | 1,151 | -9 | -0.8% | 186,300 |
| 2015/10/22 | 1,128 | 1,164 | 1,122 | 1,160 | +32 | +2.8% | 249,600 |
| 2015/10/21 | 1,132 | 1,132 | 1,113 | 1,128 | -4 | -0.4% | 152,600 |
| 2015/10/20 | 1,132 | 1,136 | 1,123 | 1,132 | ±0 | ±0% | 87,000 |
| 2015/10/19 | 1,130 | 1,134 | 1,115 | 1,132 | +7 | +0.6% | 105,000 |
| 2015/10/16 | 1,134 | 1,134 | 1,122 | 1,125 | +1 | +0.1% | 92,600 |
| 2015/10/15 | 1,120 | 1,135 | 1,111 | 1,124 | -1 | -0.1% | 129,000 |
| 2015/10/14 | 1,122 | 1,130 | 1,112 | 1,125 | +3 | +0.3% | 131,700 |
| 2015/10/13 | 1,106 | 1,125 | 1,104 | 1,122 | +7 | +0.6% | 98,100 |
| 2015/10/09 | 1,132 | 1,132 | 1,103 | 1,115 | +2 | +0.2% | 110,600 |
| 2015/10/08 | 1,120 | 1,129 | 1,101 | 1,113 | -9 | -0.8% | 160,700 |
| 2015/10/07 | 1,100 | 1,126 | 1,094 | 1,122 | +22 | +2% | 133,700 |
| 2015/10/06 | 1,122 | 1,122 | 1,097 | 1,100 | +1 | +0.1% | 126,600 |
| 2015/10/05 | 1,079 | 1,103 | 1,075 | 1,099 | +27 | +2.5% | 97,700 |
| 2015/10/02 | 1,086 | 1,096 | 1,063 | 1,072 | -33 | -3% | 132,600 |
| 2015/10/01 | 1,079 | 1,120 | 1,079 | 1,105 | +26 | +2.4% | 245,300 |
| 2015/09/30 | 1,047 | 1,081 | 1,042 | 1,079 | +53 | +5.2% | 167,800 |
| 2015/09/29 | 1,058 | 1,065 | 1,024 | 1,026 | -53 | -4.9% | 132,800 |
| 2015/09/28 | 1,068 | 1,086 | 1,054 | 1,079 | +11 | +1% | 90,400 |
| 2015/09/25 | 1,049 | 1,068 | 1,040 | 1,068 | +33 | +3.2% | 159,000 |
| 2015/09/24 | 1,061 | 1,066 | 1,029 | 1,035 | -56 | -5.1% | 298,400 |
| 2015/09/18 | 1,120 | 1,125 | 1,090 | 1,091 | -29 | -2.6% | 157,600 |
| 2015/09/17 | 1,098 | 1,127 | 1,074 | 1,120 | +45 | +4.2% | 319,100 |
| 2015/09/16 | 1,069 | 1,077 | 1,053 | 1,075 | +19 | +1.8% | 99,200 |
| 2015/09/15 | 1,070 | 1,081 | 1,048 | 1,056 | -8 | -0.8% | 131,300 |
| 2015/09/14 | 1,083 | 1,095 | 1,055 | 1,064 | +1 | +0.1% | 141,000 |
| 2015/09/11 | 1,036 | 1,075 | 1,036 | 1,063 | +11 | +1% | 148,000 |
| 2015/09/10 | 1,016 | 1,056 | 1,003 | 1,052 | +8 | +0.8% | 195,100 |
| 2015/09/09 | 1,019 | 1,044 | 1,010 | 1,044 | +65 | +6.6% | 118,500 |
| 2015/09/08 | 1,023 | 1,030 | 975 | 979 | -42 | -4.1% | 199,500 |
2301～
2350
件表示中 / 3686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 | 163,200円 | +1.1% | +20.8% | 3.37% | 15.43倍 | 0.90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 |
| バンクイノベ | 888,000円 | +2.8% | +2.8% | 0.00% | 44.12倍 | 7.91倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| オプティム | 63,200円 | +10.3% | -7.8% | 0.00% | 34.82倍 | 4.55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 |
| 太田昭 | 264,100円 | +13.4% | -83.0% | 2.95% | 10.85倍 | 0.98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 |
| テラスカイ | 257,800円 | +19.1% | +23.1% | 0.00% | 24.42倍 | 3.01倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
市場注目の銘柄
チャート関連のコラム
