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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,605 | 1,617 | 1,587 | 1,588 | -6 | -0.4% | 59,500 |
| 2024/01/29 | 1,600 | 1,604 | 1,593 | 1,594 | -4 | -0.3% | 31,600 |
| 2024/01/26 | 1,612 | 1,613 | 1,598 | 1,598 | -16 | -1% | 31,100 |
| 2024/01/25 | 1,603 | 1,624 | 1,600 | 1,614 | +7 | +0.4% | 28,700 |
| 2024/01/24 | 1,603 | 1,607 | 1,598 | 1,607 | ±0 | ±0% | 24,500 |
| 2024/01/23 | 1,621 | 1,621 | 1,601 | 1,607 | ±0 | ±0% | 25,000 |
| 2024/01/22 | 1,609 | 1,614 | 1,600 | 1,607 | +7 | +0.4% | 20,400 |
| 2024/01/19 | 1,611 | 1,611 | 1,597 | 1,600 | -4 | -0.2% | 27,700 |
| 2024/01/18 | 1,601 | 1,619 | 1,598 | 1,604 | +3 | +0.2% | 22,600 |
| 2024/01/17 | 1,648 | 1,648 | 1,601 | 1,601 | -30 | -1.8% | 15,200 |
| 2024/01/16 | 1,643 | 1,643 | 1,620 | 1,631 | -7 | -0.4% | 19,500 |
| 2024/01/15 | 1,615 | 1,641 | 1,614 | 1,638 | +22 | +1.4% | 15,100 |
| 2024/01/12 | 1,620 | 1,632 | 1,607 | 1,616 | -4 | -0.2% | 23,900 |
| 2024/01/11 | 1,640 | 1,646 | 1,610 | 1,620 | -17 | -1% | 22,800 |
| 2024/01/10 | 1,600 | 1,642 | 1,600 | 1,637 | +37 | +2.3% | 39,900 |
| 2024/01/09 | 1,616 | 1,635 | 1,595 | 1,600 | -16 | -1% | 39,400 |
| 2024/01/05 | 1,612 | 1,641 | 1,605 | 1,616 | +14 | +0.9% | 27,400 |
| 2024/01/04 | 1,608 | 1,620 | 1,596 | 1,602 | -10 | -0.6% | 24,400 |
| 2023/12/29 | 1,617 | 1,620 | 1,600 | 1,612 | -4 | -0.2% | 23,600 |
| 2023/12/28 | 1,646 | 1,647 | 1,610 | 1,616 | -49 | -2.9% | 26,400 |
| 2023/12/27 | 1,649 | 1,667 | 1,649 | 1,665 | +13 | +0.8% | 22,300 |
| 2023/12/26 | 1,650 | 1,654 | 1,641 | 1,652 | -7 | -0.4% | 14,100 |
| 2023/12/25 | 1,682 | 1,688 | 1,653 | 1,659 | -1 | -0.1% | 44,300 |
| 2023/12/22 | 1,604 | 1,662 | 1,604 | 1,660 | +66 | +4.1% | 48,100 |
| 2023/12/21 | 1,598 | 1,606 | 1,594 | 1,594 | -6 | -0.4% | 18,700 |
| 2023/12/20 | 1,620 | 1,637 | 1,600 | 1,600 | -11 | -0.7% | 25,500 |
| 2023/12/19 | 1,600 | 1,615 | 1,598 | 1,611 | +9 | +0.6% | 25,100 |
| 2023/12/18 | 1,576 | 1,603 | 1,569 | 1,602 | +18 | +1.1% | 37,400 |
| 2023/12/15 | 1,592 | 1,608 | 1,584 | 1,584 | -17 | -1.1% | 76,300 |
| 2023/12/14 | 1,610 | 1,627 | 1,590 | 1,601 | -9 | -0.6% | 36,600 |
| 2023/12/13 | 1,612 | 1,628 | 1,598 | 1,610 | +6 | +0.4% | 40,800 |
| 2023/12/12 | 1,630 | 1,630 | 1,596 | 1,604 | -25 | -1.5% | 29,600 |
| 2023/12/11 | 1,642 | 1,656 | 1,625 | 1,629 | -4 | -0.2% | 23,200 |
| 2023/12/08 | 1,680 | 1,680 | 1,623 | 1,633 | -49 | -2.9% | 40,000 |
| 2023/12/07 | 1,628 | 1,699 | 1,625 | 1,682 | +37 | +2.2% | 70,100 |
| 2023/12/06 | 1,620 | 1,651 | 1,602 | 1,645 | +35 | +2.2% | 37,000 |
| 2023/12/05 | 1,734 | 1,769 | 1,609 | 1,610 | -164 | -9.2% | 66,700 |
| 2023/12/04 | 1,692 | 1,776 | 1,692 | 1,774 | +77 | +4.5% | 65,300 |
| 2023/12/01 | 1,674 | 1,704 | 1,671 | 1,697 | +31 | +1.9% | 35,700 |
| 2023/11/30 | 1,708 | 1,708 | 1,646 | 1,666 | +38 | +2.3% | 91,600 |
| 2023/11/29 | 1,587 | 1,636 | 1,587 | 1,628 | +38 | +2.4% | 31,600 |
| 2023/11/28 | 1,564 | 1,590 | 1,548 | 1,590 | +38 | +2.4% | 28,500 |
| 2023/11/27 | 1,571 | 1,585 | 1,546 | 1,552 | -19 | -1.2% | 22,200 |
| 2023/11/24 | 1,594 | 1,594 | 1,570 | 1,571 | -11 | -0.7% | 19,800 |
| 2023/11/22 | 1,562 | 1,586 | 1,562 | 1,582 | +6 | +0.4% | 24,400 |
| 2023/11/21 | 1,534 | 1,580 | 1,534 | 1,576 | +37 | +2.4% | 22,400 |
| 2023/11/20 | 1,558 | 1,564 | 1,535 | 1,539 | -5 | -0.3% | 26,900 |
| 2023/11/17 | 1,538 | 1,548 | 1,528 | 1,544 | +13 | +0.8% | 18,000 |
| 2023/11/16 | 1,557 | 1,564 | 1,531 | 1,531 | -26 | -1.7% | 17,600 |
| 2023/11/15 | 1,577 | 1,577 | 1,557 | 1,557 | +3 | +0.2% | 15,700 |
201～
250
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
