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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,574 | 1,575 | 1,545 | 1,561 | -3 | -0.2% | 38,200 |
| 2024/03/26 | 1,556 | 1,566 | 1,542 | 1,564 | -5 | -0.3% | 24,000 |
| 2024/03/25 | 1,607 | 1,608 | 1,569 | 1,569 | -35 | -2.2% | 42,200 |
| 2024/03/22 | 1,611 | 1,611 | 1,591 | 1,604 | +3 | +0.2% | 15,300 |
| 2024/03/21 | 1,610 | 1,618 | 1,598 | 1,601 | -2 | -0.1% | 15,500 |
| 2024/03/19 | 1,597 | 1,608 | 1,591 | 1,603 | +6 | +0.4% | 14,000 |
| 2024/03/18 | 1,594 | 1,605 | 1,592 | 1,597 | +9 | +0.6% | 17,100 |
| 2024/03/15 | 1,587 | 1,606 | 1,585 | 1,588 | -2 | -0.1% | 23,700 |
| 2024/03/14 | 1,588 | 1,593 | 1,574 | 1,590 | +2 | +0.1% | 12,800 |
| 2024/03/13 | 1,602 | 1,608 | 1,579 | 1,588 | -12 | -0.8% | 26,900 |
| 2024/03/12 | 1,591 | 1,600 | 1,572 | 1,600 | ±0 | ±0% | 28,600 |
| 2024/03/11 | 1,600 | 1,607 | 1,586 | 1,600 | -8 | -0.5% | 39,300 |
| 2024/03/08 | 1,600 | 1,616 | 1,581 | 1,608 | -3 | -0.2% | 48,900 |
| 2024/03/07 | 1,639 | 1,645 | 1,597 | 1,611 | -19 | -1.2% | 33,000 |
| 2024/03/06 | 1,618 | 1,647 | 1,615 | 1,630 | +12 | +0.7% | 52,200 |
| 2024/03/05 | 1,596 | 1,636 | 1,594 | 1,618 | +16 | +1% | 68,400 |
| 2024/03/04 | 1,615 | 1,619 | 1,593 | 1,602 | -4 | -0.2% | 71,700 |
| 2024/03/01 | 1,581 | 1,614 | 1,581 | 1,606 | +31 | +2% | 60,600 |
| 2024/02/29 | 1,523 | 1,583 | 1,523 | 1,575 | +53 | +3.5% | 82,300 |
| 2024/02/28 | 1,526 | 1,534 | 1,519 | 1,522 | -11 | -0.7% | 28,800 |
| 2024/02/27 | 1,506 | 1,534 | 1,506 | 1,533 | +28 | +1.9% | 32,100 |
| 2024/02/26 | 1,513 | 1,521 | 1,492 | 1,505 | +13 | +0.9% | 29,300 |
| 2024/02/22 | 1,500 | 1,500 | 1,484 | 1,492 | +5 | +0.3% | 29,500 |
| 2024/02/21 | 1,498 | 1,505 | 1,485 | 1,487 | -1 | -0.1% | 29,700 |
| 2024/02/20 | 1,500 | 1,506 | 1,481 | 1,488 | -4 | -0.3% | 29,500 |
| 2024/02/19 | 1,468 | 1,497 | 1,468 | 1,492 | +29 | +2% | 31,700 |
| 2024/02/16 | 1,460 | 1,475 | 1,456 | 1,463 | +3 | +0.2% | 42,700 |
| 2024/02/15 | 1,472 | 1,483 | 1,458 | 1,460 | -12 | -0.8% | 42,700 |
| 2024/02/14 | 1,515 | 1,515 | 1,466 | 1,472 | -41 | -2.7% | 55,800 |
| 2024/02/13 | 1,506 | 1,522 | 1,476 | 1,513 | +15 | +1% | 61,000 |
| 2024/02/09 | 1,492 | 1,524 | 1,490 | 1,498 | -2 | -0.1% | 44,800 |
| 2024/02/08 | 1,484 | 1,502 | 1,475 | 1,500 | +16 | +1.1% | 31,300 |
| 2024/02/07 | 1,495 | 1,496 | 1,480 | 1,484 | -11 | -0.7% | 31,400 |
| 2024/02/06 | 1,528 | 1,528 | 1,495 | 1,495 | -17 | -1.1% | 44,800 |
| 2024/02/05 | 1,518 | 1,518 | 1,493 | 1,512 | +18 | +1.2% | 35,200 |
| 2024/02/02 | 1,520 | 1,520 | 1,494 | 1,494 | -14 | -0.9% | 37,900 |
| 2024/02/01 | 1,551 | 1,552 | 1,503 | 1,508 | -58 | -3.7% | 49,800 |
| 2024/01/31 | 1,564 | 1,566 | 1,511 | 1,566 | -22 | -1.4% | 69,700 |
| 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 |
251～
300
件表示中 / 3673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 | 154,800円 | +1.1% | +20.8% | 3.55% | 14.64倍 | 0.85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 |
| アイスタイル | 41,200円 | +17.7% | +68.5% | 0.24% | 17.19倍 | 2.74倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| オプティム | 59,400円 | +10.3% | -7.8% | 0.00% | 32.73倍 | 4.27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 |
| ベルパーク | 160,100円 | -1.8% | +5.7% | 3.12% | 10.27倍 | 0.90倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| フリービット | 137,400円 | +1.8% | -13.1% | 2.18% | 11.97倍 | 2.30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 |
市場注目の銘柄
チャート関連のコラム
