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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,647 | 1,653 | 1,630 | 1,639 | -28 | -1.7% | 31,000 |
2023/09/27 | 1,640 | 1,672 | 1,635 | 1,667 | +20 | +1.2% | 35,400 |
2023/09/26 | 1,654 | 1,656 | 1,643 | 1,647 | -11 | -0.7% | 26,100 |
2023/09/25 | 1,648 | 1,658 | 1,642 | 1,658 | +16 | +1% | 28,400 |
2023/09/22 | 1,630 | 1,650 | 1,621 | 1,642 | +3 | +0.2% | 34,700 |
2023/09/21 | 1,640 | 1,649 | 1,634 | 1,639 | -3 | -0.2% | 26,500 |
2023/09/20 | 1,660 | 1,667 | 1,641 | 1,642 | -21 | -1.3% | 28,200 |
2023/09/19 | 1,650 | 1,663 | 1,645 | 1,663 | +16 | +1% | 26,100 |
2023/09/15 | 1,647 | 1,657 | 1,647 | 1,647 | +4 | +0.2% | 24,900 |
2023/09/14 | 1,642 | 1,654 | 1,641 | 1,643 | +5 | +0.3% | 16,900 |
2023/09/13 | 1,663 | 1,663 | 1,627 | 1,638 | -28 | -1.7% | 36,300 |
2023/09/12 | 1,677 | 1,682 | 1,665 | 1,666 | +6 | +0.4% | 7,500 |
2023/09/11 | 1,693 | 1,700 | 1,656 | 1,660 | -33 | -1.9% | 19,200 |
2023/09/08 | 1,681 | 1,708 | 1,681 | 1,693 | -7 | -0.4% | 35,000 |
2023/09/07 | 1,700 | 1,706 | 1,687 | 1,700 | -12 | -0.7% | 42,300 |
2023/09/06 | 1,712 | 1,720 | 1,706 | 1,712 | +9 | +0.5% | 19,400 |
2023/09/05 | 1,692 | 1,730 | 1,690 | 1,703 | +11 | +0.7% | 59,300 |
2023/09/04 | 1,679 | 1,695 | 1,674 | 1,692 | +18 | +1.1% | 42,100 |
2023/09/01 | 1,664 | 1,679 | 1,656 | 1,674 | +10 | +0.6% | 23,600 |
2023/08/31 | 1,646 | 1,675 | 1,646 | 1,664 | +9 | +0.5% | 25,500 |
2023/08/30 | 1,653 | 1,673 | 1,643 | 1,655 | +13 | +0.8% | 45,200 |
2023/08/29 | 1,634 | 1,660 | 1,628 | 1,642 | +8 | +0.5% | 36,600 |
2023/08/28 | 1,612 | 1,637 | 1,612 | 1,634 | +24 | +1.5% | 22,400 |
2023/08/25 | 1,615 | 1,623 | 1,609 | 1,610 | -14 | -0.9% | 24,100 |
2023/08/24 | 1,607 | 1,624 | 1,597 | 1,624 | +17 | +1.1% | 23,200 |
2023/08/23 | 1,613 | 1,614 | 1,589 | 1,607 | -19 | -1.2% | 35,600 |
2023/08/22 | 1,628 | 1,649 | 1,610 | 1,626 | +115 | +7.6% | 121,400 |
2023/08/21 | 1,511 | 1,525 | 1,505 | 1,511 | ±0 | ±0% | 12,500 |
2023/08/18 | 1,500 | 1,516 | 1,488 | 1,511 | +5 | +0.3% | 18,600 |
2023/08/17 | 1,521 | 1,523 | 1,496 | 1,506 | -18 | -1.2% | 26,300 |
2023/08/16 | 1,527 | 1,535 | 1,524 | 1,524 | -16 | -1% | 17,000 |
2023/08/15 | 1,518 | 1,542 | 1,516 | 1,540 | +22 | +1.4% | 36,800 |
2023/08/14 | 1,508 | 1,521 | 1,494 | 1,518 | +2 | +0.1% | 33,900 |
2023/08/10 | 1,512 | 1,524 | 1,501 | 1,516 | +4 | +0.3% | 42,500 |
2023/08/09 | 1,495 | 1,518 | 1,485 | 1,512 | +6 | +0.4% | 36,500 |
2023/08/08 | 1,495 | 1,509 | 1,488 | 1,506 | +11 | +0.7% | 25,300 |
2023/08/07 | 1,467 | 1,499 | 1,464 | 1,495 | +21 | +1.4% | 31,900 |
2023/08/04 | 1,459 | 1,477 | 1,459 | 1,474 | +14 | +1% | 32,400 |
2023/08/03 | 1,471 | 1,473 | 1,458 | 1,460 | -20 | -1.4% | 83,400 |
2023/08/02 | 1,466 | 1,484 | 1,460 | 1,480 | +10 | +0.7% | 46,500 |
2023/08/01 | 1,449 | 1,478 | 1,448 | 1,470 | +28 | +1.9% | 64,400 |
2023/07/31 | 1,425 | 1,451 | 1,425 | 1,442 | -43 | -2.9% | 77,600 |
2023/07/28 | 1,477 | 1,490 | 1,459 | 1,485 | +5 | +0.3% | 48,300 |
2023/07/27 | 1,475 | 1,483 | 1,467 | 1,480 | +2 | +0.1% | 19,800 |
2023/07/26 | 1,496 | 1,496 | 1,478 | 1,478 | -15 | -1% | 17,300 |
2023/07/25 | 1,507 | 1,507 | 1,487 | 1,493 | +9 | +0.6% | 49,100 |
2023/07/24 | 1,468 | 1,484 | 1,466 | 1,484 | +21 | +1.4% | 23,400 |
2023/07/21 | 1,475 | 1,475 | 1,462 | 1,463 | -12 | -0.8% | 20,300 |
2023/07/20 | 1,489 | 1,491 | 1,468 | 1,475 | -14 | -0.9% | 17,500 |
2023/07/19 | 1,484 | 1,496 | 1,474 | 1,489 | +13 | +0.9% | 18,500 |
151~
200
件表示中 / 3454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 | 166,900円 | +8.5% | +46.4% | 3.30% | 12.86倍 | 0.92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 |
HENNGE | 108,900円 | +22.7% | +32.5% | 0.00% | 55.53倍 | 12.34倍 |
|
クラウドID管理サービス「HENNGEOne」展開。解約率低いストック型ビジネス中心 |
ベルパーク | 173,800円 | -4.8% | +5.0% | 2.53% | 13.38倍 | 1.05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 |
BASE | 30,100円 | +25.9% | - | 0.00% | 5016.67倍 | 2.68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 |
フリービット | 146,100円 | +13.3% | +53.8% | 1.85% | 8.84倍 | 2.93倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、MVNOトーンモバイル運営 |
市場注目の銘柄
チャート関連のコラム