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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 1,127 | 1,129 | 1,085 | 1,094 | -49 | -4.3% | 316,200 |
| 2015/08/18 | 1,136 | 1,150 | 1,133 | 1,143 | +10 | +0.9% | 202,100 |
| 2015/08/17 | 1,143 | 1,154 | 1,126 | 1,133 | -6 | -0.5% | 243,400 |
| 2015/08/14 | 1,124 | 1,153 | 1,122 | 1,139 | +7 | +0.6% | 186,300 |
| 2015/08/13 | 1,145 | 1,147 | 1,125 | 1,132 | -15 | -1.3% | 198,100 |
| 2015/08/12 | 1,150 | 1,164 | 1,129 | 1,147 | -11 | -0.9% | 351,400 |
| 2015/08/11 | 1,172 | 1,184 | 1,155 | 1,158 | -8 | -0.7% | 307,200 |
| 2015/08/10 | 1,154 | 1,177 | 1,141 | 1,166 | +4 | +0.3% | 205,100 |
| 2015/08/07 | 1,171 | 1,171 | 1,146 | 1,162 | -19 | -1.6% | 295,600 |
| 2015/08/06 | 1,180 | 1,198 | 1,175 | 1,181 | +6 | +0.5% | 418,800 |
| 2015/08/05 | 1,180 | 1,192 | 1,171 | 1,175 | ±0 | ±0% | 316,800 |
| 2015/08/04 | 1,185 | 1,185 | 1,153 | 1,175 | -10 | -0.8% | 506,900 |
| 2015/08/03 | 1,200 | 1,201 | 1,167 | 1,185 | -30 | -2.5% | 690,000 |
| 2015/07/31 | 1,275 | 1,275 | 1,209 | 1,215 | -68 | -5.3% | 609,700 |
| 2015/07/30 | 1,313 | 1,324 | 1,275 | 1,283 | -29 | -2.2% | 165,700 |
| 2015/07/29 | 1,322 | 1,339 | 1,284 | 1,312 | +15 | +1.2% | 389,400 |
| 2015/07/28 | 1,286 | 1,307 | 1,271 | 1,297 | -14 | -1.1% | 531,400 |
| 2015/07/27 | 1,360 | 1,360 | 1,306 | 1,311 | -68 | -4.9% | 212,300 |
| 2015/07/24 | 1,400 | 1,400 | 1,365 | 1,379 | -30 | -2.1% | 345,100 |
| 2015/07/23 | 1,374 | 1,422 | 1,373 | 1,409 | +38 | +2.8% | 533,100 |
| 2015/07/22 | 1,372 | 1,377 | 1,355 | 1,371 | -3 | -0.2% | 249,700 |
| 2015/07/21 | 1,356 | 1,378 | 1,350 | 1,374 | +22 | +1.6% | 304,600 |
| 2015/07/17 | 1,363 | 1,368 | 1,340 | 1,352 | -10 | -0.7% | 347,700 |
| 2015/07/16 | 1,321 | 1,362 | 1,310 | 1,362 | +42 | +3.2% | 424,700 |
| 2015/07/15 | 1,317 | 1,327 | 1,308 | 1,320 | +3 | +0.2% | 237,900 |
| 2015/07/14 | 1,318 | 1,329 | 1,304 | 1,317 | +9 | +0.7% | 203,100 |
| 2015/07/13 | 1,282 | 1,311 | 1,276 | 1,308 | +40 | +3.2% | 245,300 |
| 2015/07/10 | 1,266 | 1,287 | 1,260 | 1,268 | +2 | +0.2% | 247,400 |
| 2015/07/09 | 1,230 | 1,271 | 1,170 | 1,266 | -7 | -0.5% | 455,100 |
| 2015/07/08 | 1,326 | 1,326 | 1,264 | 1,273 | -57 | -4.3% | 521,000 |
| 2015/07/07 | 1,340 | 1,340 | 1,312 | 1,330 | +4 | +0.3% | 388,500 |
| 2015/07/06 | 1,310 | 1,346 | 1,309 | 1,326 | -14 | -1% | 287,300 |
| 2015/07/03 | 1,318 | 1,344 | 1,301 | 1,340 | +7 | +0.5% | 494,000 |
| 2015/07/02 | 1,362 | 1,364 | 1,318 | 1,333 | -21 | -1.6% | 436,100 |
| 2015/07/01 | 1,367 | 1,370 | 1,333 | 1,354 | -12 | -0.9% | 495,400 |
| 2015/06/30 | 1,322 | 1,368 | 1,322 | 1,366 | +48 | +3.6% | 564,800 |
| 2015/06/29 | 1,280 | 1,360 | 1,260 | 1,318 | +3 | +0.2% | 772,900 |
| 2015/06/26 | 1,300 | 1,316 | 1,291 | 1,315 | +27 | +2.1% | 161,500 |
| 2015/06/25 | 1,320 | 1,321 | 1,272 | 1,288 | -52 | -3.9% | 369,400 |
| 2015/06/24 | 1,335 | 1,344 | 1,320 | 1,340 | +6 | +0.4% | 299,000 |
| 2015/06/23 | 1,342 | 1,345 | 1,310 | 1,334 | +10 | +0.8% | 384,000 |
| 2015/06/22 | 1,328 | 1,339 | 1,296 | 1,324 | +5 | +0.4% | 322,200 |
| 2015/06/19 | 1,271 | 1,330 | 1,271 | 1,319 | +52 | +4.1% | 512,300 |
| 2015/06/18 | 1,253 | 1,279 | 1,247 | 1,267 | +16 | +1.3% | 452,100 |
| 2015/06/17 | 1,254 | 1,281 | 1,246 | 1,251 | -2 | -0.2% | 479,700 |
| 2015/06/16 | 1,277 | 1,285 | 1,251 | 1,253 | -43 | -3.3% | 489,400 |
| 2015/06/15 | 1,248 | 1,299 | 1,247 | 1,296 | +44 | +3.5% | 444,100 |
| 2015/06/12 | 1,245 | 1,269 | 1,234 | 1,252 | -10 | -0.8% | 552,500 |
| 2015/06/11 | 1,205 | 1,268 | 1,205 | 1,262 | +34 | +2.8% | 528,400 |
| 2015/06/10 | 1,213 | 1,258 | 1,190 | 1,228 | +2 | +0.2% | 545,100 |
2451～
2500
件表示中 / 3773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 | 178,600円 | +6.0% | +13.6% | 3.36% | 13.28倍 | 0.95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 |
| フリービット | 162,400円 | +9.0% | +10.3% | 2.52% | 10.11倍 | 5.46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 |
| 電算シスＨＤ | 346,000円 | +10.2% | +39.3% | 2.31% | 14.62倍 | 1.61倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| 構造計画 | 329,000円 | +11.7% | +10.0% | 2.74% | 15.11倍 | 3.44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 |
| トヨクモ | 328,500円 | +46.2% | +20.5% | 0.61% | 32.72倍 | 10.23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 |
市場注目の銘柄
チャート関連のコラム
