アイネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,143 | 2,211 | 2,137 | 2,173 | +36 | +1.7% | 77,400 |
| 2024/02/22 | 2,186 | 2,195 | 2,125 | 2,137 | +28 | +1.3% | 93,800 |
| 2024/02/21 | 2,132 | 2,164 | 2,100 | 2,109 | -73 | -3.3% | 103,400 |
| 2024/02/20 | 2,291 | 2,328 | 2,162 | 2,182 | -95 | -4.2% | 230,200 |
| 2024/02/19 | 2,350 | 2,500 | 2,255 | 2,277 | +10 | +0.4% | 612,500 |
| 2024/02/16 | 2,080 | 2,335 | 2,072 | 2,267 | +269 | +13.5% | 502,300 |
| 2024/02/15 | 2,020 | 2,020 | 1,962 | 1,998 | -29 | -1.4% | 77,100 |
| 2024/02/14 | 2,030 | 2,075 | 2,002 | 2,027 | -43 | -2.1% | 77,400 |
| 2024/02/13 | 1,951 | 2,099 | 1,925 | 2,070 | +185 | +9.8% | 181,000 |
| 2024/02/09 | 1,931 | 1,964 | 1,885 | 1,885 | -39 | -2% | 59,200 |
| 2024/02/08 | 1,916 | 1,932 | 1,897 | 1,924 | -1 | -0.1% | 46,000 |
| 2024/02/07 | 1,886 | 1,938 | 1,872 | 1,925 | +38 | +2% | 60,000 |
| 2024/02/06 | 1,862 | 1,902 | 1,851 | 1,887 | +11 | +0.6% | 45,600 |
| 2024/02/05 | 1,910 | 1,924 | 1,862 | 1,876 | -34 | -1.8% | 73,800 |
| 2024/02/02 | 1,911 | 1,952 | 1,900 | 1,910 | -25 | -1.3% | 60,800 |
| 2024/02/01 | 2,027 | 2,027 | 1,932 | 1,935 | -74 | -3.7% | 77,600 |
| 2024/01/31 | 2,035 | 2,056 | 1,927 | 2,009 | -8 | -0.4% | 152,900 |
| 2024/01/30 | 2,000 | 2,022 | 1,997 | 2,017 | +29 | +1.5% | 28,200 |
| 2024/01/29 | 2,020 | 2,023 | 1,981 | 1,988 | ±0 | ±0% | 41,600 |
| 2024/01/26 | 1,996 | 2,050 | 1,982 | 1,988 | -10 | -0.5% | 50,000 |
| 2024/01/25 | 1,970 | 2,028 | 1,970 | 1,998 | +27 | +1.4% | 62,700 |
| 2024/01/24 | 1,985 | 2,020 | 1,950 | 1,971 | -29 | -1.5% | 87,300 |
| 2024/01/23 | 2,070 | 2,110 | 1,985 | 2,000 | -76 | -3.7% | 171,600 |
| 2024/01/22 | 2,100 | 2,109 | 2,050 | 2,076 | -28 | -1.3% | 98,200 |
| 2024/01/19 | 2,028 | 2,163 | 2,020 | 2,104 | +77 | +3.8% | 278,000 |
| 2024/01/18 | 2,048 | 2,166 | 2,012 | 2,027 | -10 | -0.5% | 385,800 |
| 2024/01/17 | 1,900 | 2,114 | 1,874 | 2,037 | +195 | +10.6% | 622,200 |
| 2024/01/16 | 1,862 | 1,898 | 1,836 | 1,842 | -11 | -0.6% | 36,700 |
| 2024/01/15 | 1,803 | 1,859 | 1,803 | 1,853 | +50 | +2.8% | 21,200 |
| 2024/01/12 | 1,844 | 1,850 | 1,780 | 1,803 | -41 | -2.2% | 18,200 |
| 2024/01/11 | 1,855 | 1,857 | 1,830 | 1,844 | +3 | +0.2% | 24,000 |
| 2024/01/10 | 1,857 | 1,860 | 1,832 | 1,841 | -17 | -0.9% | 27,800 |
| 2024/01/09 | 1,890 | 1,911 | 1,840 | 1,858 | -9 | -0.5% | 40,700 |
| 2024/01/05 | 1,876 | 1,891 | 1,866 | 1,867 | -14 | -0.7% | 18,700 |
| 2024/01/04 | 1,862 | 1,881 | 1,810 | 1,881 | +33 | +1.8% | 24,800 |
| 2023/12/29 | 1,862 | 1,862 | 1,833 | 1,848 | -13 | -0.7% | 15,700 |
| 2023/12/28 | 1,834 | 1,873 | 1,820 | 1,861 | +27 | +1.5% | 22,400 |
| 2023/12/27 | 1,824 | 1,835 | 1,802 | 1,834 | +16 | +0.9% | 32,300 |
| 2023/12/26 | 1,760 | 1,827 | 1,760 | 1,818 | +77 | +4.4% | 120,800 |
| 2023/12/25 | 1,740 | 1,758 | 1,729 | 1,741 | +14 | +0.8% | 90,300 |
| 2023/12/22 | 1,710 | 1,741 | 1,710 | 1,727 | +27 | +1.6% | 12,100 |
| 2023/12/21 | 1,682 | 1,715 | 1,682 | 1,700 | -1 | -0.1% | 16,600 |
| 2023/12/20 | 1,711 | 1,725 | 1,700 | 1,701 | ±0 | ±0% | 13,800 |
| 2023/12/19 | 1,679 | 1,701 | 1,670 | 1,701 | +30 | +1.8% | 11,000 |
| 2023/12/18 | 1,694 | 1,694 | 1,657 | 1,671 | -28 | -1.6% | 17,500 |
| 2023/12/15 | 1,696 | 1,712 | 1,684 | 1,699 | +3 | +0.2% | 19,400 |
| 2023/12/14 | 1,700 | 1,720 | 1,686 | 1,696 | -11 | -0.6% | 17,100 |
| 2023/12/13 | 1,722 | 1,733 | 1,707 | 1,707 | -30 | -1.7% | 17,200 |
| 2023/12/12 | 1,792 | 1,792 | 1,724 | 1,737 | -47 | -2.6% | 20,900 |
| 2023/12/11 | 1,760 | 1,784 | 1,747 | 1,784 | +47 | +2.7% | 23,800 |
51～
100
件表示中 / 6530件
類似銘柄と比較する
現在ご覧いただいている「アイネット」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 |
|---|---|---|---|---|---|---|---|---|
| アイネット | 225,900円 | +7.0% | +9.9% | 2.48% | 13.76倍 | 1.80倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| ＢＡＳＥ | 32,700円 | +25.9% | - | 0.00% | 5450.00倍 | 2.91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 |
| 出前館 | 27,900円 | +8.9% | - | 0.00% | - | 0.97倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ＩＴＦＯＲ | 126,900円 | +6.5% | +0.1% | 3.94% | 12.46倍 | 1.82倍 |
|
独立系ＳＩベンダー。ネットワーク構築や延滞債権管理システム等のソフト開発に強み。無借金 |
| グローセキュ | 472,500円 | +25.7% | +43.8% | 0.55% | 34.25倍 | 14.63倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業ＢＢセキュリティ |
市場注目の銘柄
チャート関連のコラム
