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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,521 | 1,551 | 1,514 | 1,550 | +45 | +3% | 18,800 |
| 2024/08/15 | 1,508 | 1,518 | 1,486 | 1,505 | -19 | -1.2% | 33,000 |
| 2024/08/14 | 1,528 | 1,573 | 1,505 | 1,524 | +14 | +0.9% | 28,600 |
| 2024/08/13 | 1,513 | 1,517 | 1,495 | 1,510 | -7 | -0.5% | 17,400 |
| 2024/08/09 | 1,477 | 1,556 | 1,477 | 1,517 | +70 | +4.8% | 48,700 |
| 2024/08/08 | 1,432 | 1,472 | 1,380 | 1,447 | -12 | -0.8% | 40,700 |
| 2024/08/07 | 1,392 | 1,485 | 1,384 | 1,459 | +63 | +4.5% | 29,100 |
| 2024/08/06 | 1,436 | 1,460 | 1,376 | 1,396 | -11 | -0.8% | 47,200 |
| 2024/08/05 | 1,407 | 1,487 | 1,324 | 1,407 | -18 | -1.3% | 133,500 |
| 2024/08/02 | 1,561 | 1,565 | 1,425 | 1,425 | -155 | -9.8% | 56,300 |
| 2024/08/01 | 1,616 | 1,653 | 1,580 | 1,580 | -215 | -12% | 74,900 |
| 2024/07/31 | 1,692 | 1,799 | 1,692 | 1,795 | +92 | +5.4% | 49,200 |
| 2024/07/30 | 1,734 | 1,734 | 1,693 | 1,703 | -31 | -1.8% | 52,500 |
| 2024/07/29 | 1,753 | 1,756 | 1,730 | 1,734 | +11 | +0.6% | 35,500 |
| 2024/07/26 | 1,764 | 1,777 | 1,723 | 1,723 | -50 | -2.8% | 54,700 |
| 2024/07/25 | 1,769 | 1,808 | 1,769 | 1,773 | -36 | -2% | 50,900 |
| 2024/07/24 | 1,806 | 1,829 | 1,800 | 1,809 | +2 | +0.1% | 20,400 |
| 2024/07/23 | 1,794 | 1,820 | 1,787 | 1,807 | +31 | +1.7% | 27,900 |
| 2024/07/22 | 1,790 | 1,794 | 1,772 | 1,776 | -16 | -0.9% | 12,600 |
| 2024/07/19 | 1,786 | 1,807 | 1,733 | 1,792 | +1 | +0.1% | 32,700 |
| 2024/07/18 | 1,784 | 1,810 | 1,778 | 1,791 | -2 | -0.1% | 16,800 |
| 2024/07/17 | 1,805 | 1,816 | 1,793 | 1,793 | -24 | -1.3% | 43,000 |
| 2024/07/16 | 1,809 | 1,817 | 1,804 | 1,817 | +8 | +0.4% | 7,200 |
| 2024/07/12 | 1,792 | 1,814 | 1,792 | 1,809 | +7 | +0.4% | 22,100 |
| 2024/07/11 | 1,819 | 1,819 | 1,790 | 1,802 | +17 | +1% | 18,000 |
| 2024/07/10 | 1,786 | 1,790 | 1,781 | 1,785 | -17 | -0.9% | 23,900 |
| 2024/07/09 | 1,795 | 1,819 | 1,791 | 1,802 | +4 | +0.2% | 20,700 |
| 2024/07/08 | 1,798 | 1,805 | 1,789 | 1,798 | -19 | -1% | 21,000 |
| 2024/07/05 | 1,835 | 1,835 | 1,804 | 1,817 | -30 | -1.6% | 19,800 |
| 2024/07/04 | 1,810 | 1,847 | 1,800 | 1,847 | +38 | +2.1% | 31,700 |
| 2024/07/03 | 1,810 | 1,826 | 1,803 | 1,809 | -1 | -0.1% | 14,900 |
| 2024/07/02 | 1,816 | 1,836 | 1,806 | 1,810 | -15 | -0.8% | 22,100 |
| 2024/07/01 | 1,825 | 1,834 | 1,820 | 1,825 | -16 | -0.9% | 11,300 |
| 2024/06/28 | 1,874 | 1,874 | 1,829 | 1,841 | -35 | -1.9% | 14,000 |
| 2024/06/27 | 1,835 | 1,877 | 1,835 | 1,876 | +39 | +2.1% | 43,300 |
| 2024/06/26 | 1,835 | 1,849 | 1,824 | 1,837 | +2 | +0.1% | 28,200 |
| 2024/06/25 | 1,837 | 1,856 | 1,827 | 1,835 | +10 | +0.5% | 30,600 |
| 2024/06/24 | 1,805 | 1,836 | 1,805 | 1,825 | +38 | +2.1% | 36,800 |
| 2024/06/21 | 1,842 | 1,843 | 1,764 | 1,787 | -48 | -2.6% | 94,500 |
| 2024/06/20 | 1,771 | 1,840 | 1,771 | 1,835 | +65 | +3.7% | 83,500 |
| 2024/06/19 | 1,742 | 1,775 | 1,740 | 1,770 | +48 | +2.8% | 24,100 |
| 2024/06/18 | 1,690 | 1,737 | 1,690 | 1,722 | +49 | +2.9% | 26,400 |
| 2024/06/17 | 1,673 | 1,680 | 1,647 | 1,673 | ±0 | ±0% | 35,000 |
| 2024/06/14 | 1,652 | 1,677 | 1,645 | 1,673 | +13 | +0.8% | 46,700 |
| 2024/06/13 | 1,648 | 1,666 | 1,645 | 1,660 | +9 | +0.5% | 20,300 |
| 2024/06/12 | 1,661 | 1,663 | 1,651 | 1,651 | -11 | -0.7% | 12,100 |
| 2024/06/11 | 1,683 | 1,683 | 1,661 | 1,662 | -19 | -1.1% | 16,400 |
| 2024/06/10 | 1,687 | 1,689 | 1,676 | 1,681 | -6 | -0.4% | 11,900 |
| 2024/06/07 | 1,693 | 1,698 | 1,676 | 1,687 | -15 | -0.9% | 3,600 |
| 2024/06/06 | 1,695 | 1,717 | 1,695 | 1,702 | +12 | +0.7% | 19,300 |
251～
300
件表示中 / 3770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 | 173,400円 | +6.0% | +13.6% | 3.46% | 12.89倍 | 0.92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 | 161,600円 | +9.0% | +10.3% | 2.54% | 10.06倍 | 5.43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 |
| 太田昭 | 289,600円 | +9.8% | +18.4% | 3.07% | 12.18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 |
| 構造計画 | 322,500円 | +11.7% | +10.0% | 2.79% | 14.81倍 | 3.37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 |
| ＩＭＡＧＩＣＡＧ | 79,100円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
