アイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,910 | 1,919 | 1,872 | 1,877 | -26 | -1.4% | 19,600 |
| 2022/11/17 | 1,881 | 1,904 | 1,881 | 1,903 | +19 | +1% | 7,800 |
| 2022/11/16 | 1,892 | 1,900 | 1,876 | 1,884 | +1 | +0.1% | 13,800 |
| 2022/11/15 | 1,882 | 1,895 | 1,868 | 1,883 | -9 | -0.5% | 11,100 |
| 2022/11/14 | 1,888 | 1,910 | 1,875 | 1,892 | +17 | +0.9% | 17,200 |
| 2022/11/11 | 1,873 | 1,887 | 1,843 | 1,875 | +42 | +2.3% | 27,600 |
| 2022/11/10 | 1,880 | 1,880 | 1,825 | 1,833 | -56 | -3% | 20,900 |
| 2022/11/09 | 1,879 | 1,910 | 1,879 | 1,889 | +27 | +1.5% | 35,500 |
| 2022/11/08 | 1,820 | 1,867 | 1,820 | 1,862 | +42 | +2.3% | 28,000 |
| 2022/11/07 | 1,806 | 1,824 | 1,787 | 1,820 | +53 | +3% | 22,600 |
| 2022/11/04 | 1,801 | 1,805 | 1,761 | 1,767 | -37 | -2.1% | 34,700 |
| 2022/11/02 | 1,841 | 1,841 | 1,791 | 1,804 | -37 | -2% | 31,600 |
| 2022/11/01 | 1,855 | 1,869 | 1,820 | 1,841 | -12 | -0.6% | 27,200 |
| 2022/10/31 | 1,811 | 1,875 | 1,811 | 1,853 | +43 | +2.4% | 37,300 |
| 2022/10/28 | 1,740 | 1,823 | 1,740 | 1,810 | +30 | +1.7% | 90,100 |
| 2022/10/27 | 1,814 | 1,814 | 1,773 | 1,780 | -45 | -2.5% | 26,900 |
| 2022/10/26 | 1,816 | 1,850 | 1,816 | 1,825 | +9 | +0.5% | 25,300 |
| 2022/10/25 | 1,879 | 1,882 | 1,815 | 1,816 | -53 | -2.8% | 34,200 |
| 2022/10/24 | 1,853 | 1,869 | 1,840 | 1,869 | +48 | +2.6% | 31,000 |
| 2022/10/21 | 1,807 | 1,828 | 1,801 | 1,821 | -7 | -0.4% | 18,800 |
| 2022/10/20 | 1,830 | 1,836 | 1,802 | 1,828 | -20 | -1.1% | 25,700 |
| 2022/10/19 | 1,865 | 1,874 | 1,834 | 1,848 | -22 | -1.2% | 23,300 |
| 2022/10/18 | 1,877 | 1,907 | 1,861 | 1,870 | +7 | +0.4% | 32,600 |
| 2022/10/17 | 1,887 | 1,887 | 1,826 | 1,863 | +16 | +0.9% | 25,300 |
| 2022/10/14 | 1,793 | 1,860 | 1,787 | 1,847 | +54 | +3% | 44,100 |
| 2022/10/13 | 1,808 | 1,808 | 1,779 | 1,793 | -10 | -0.6% | 19,000 |
| 2022/10/12 | 1,812 | 1,840 | 1,789 | 1,803 | -11 | -0.6% | 22,500 |
| 2022/10/11 | 1,820 | 1,845 | 1,803 | 1,814 | -36 | -1.9% | 32,400 |
| 2022/10/07 | 1,889 | 1,918 | 1,849 | 1,850 | -64 | -3.3% | 59,800 |
| 2022/10/06 | 1,877 | 1,932 | 1,864 | 1,914 | +77 | +4.2% | 84,700 |
| 2022/10/05 | 1,835 | 1,870 | 1,830 | 1,837 | +9 | +0.5% | 46,200 |
| 2022/10/04 | 1,783 | 1,830 | 1,783 | 1,828 | +71 | +4% | 50,200 |
| 2022/10/03 | 1,710 | 1,772 | 1,692 | 1,757 | +7 | +0.4% | 45,500 |
| 2022/09/30 | 1,699 | 1,787 | 1,692 | 1,750 | +50 | +2.9% | 67,900 |
| 2022/09/29 | 1,710 | 1,719 | 1,676 | 1,700 | +39 | +2.3% | 29,700 |
| 2022/09/28 | 1,616 | 1,665 | 1,600 | 1,661 | +45 | +2.8% | 40,200 |
| 2022/09/27 | 1,673 | 1,673 | 1,608 | 1,616 | -17 | -1% | 27,300 |
| 2022/09/26 | 1,690 | 1,704 | 1,633 | 1,633 | -97 | -5.6% | 34,600 |
| 2022/09/22 | 1,726 | 1,743 | 1,708 | 1,730 | -27 | -1.5% | 33,800 |
| 2022/09/21 | 1,860 | 1,860 | 1,741 | 1,757 | -103 | -5.5% | 58,400 |
| 2022/09/20 | 1,748 | 1,860 | 1,743 | 1,860 | +122 | +7% | 93,500 |
| 2022/09/16 | 1,726 | 1,774 | 1,712 | 1,738 | -13 | -0.7% | 27,900 |
| 2022/09/15 | 1,724 | 1,754 | 1,671 | 1,751 | +40 | +2.3% | 41,300 |
| 2022/09/14 | 1,656 | 1,715 | 1,640 | 1,711 | +21 | +1.2% | 38,800 |
| 2022/09/13 | 1,743 | 1,763 | 1,683 | 1,690 | -43 | -2.5% | 36,400 |
| 2022/09/12 | 1,784 | 1,793 | 1,708 | 1,733 | -13 | -0.7% | 50,800 |
| 2022/09/09 | 1,830 | 1,836 | 1,746 | 1,746 | -57 | -3.2% | 96,100 |
| 2022/09/08 | 1,704 | 1,818 | 1,660 | 1,803 | +179 | +11% | 395,100 |
| 2022/09/07 | 1,665 | 1,665 | 1,612 | 1,624 | -36 | -2.2% | 81,000 |
| 2022/09/06 | 1,673 | 1,686 | 1,645 | 1,660 | -1 | -0.1% | 32,700 |
601～
650
件表示中 / 4364件
類似銘柄と比較する
現在ご覧いただいている「アイル」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 |
|---|---|---|---|---|---|---|---|---|
| アイル | 233,200円 | +9.4% | +12.6% | 2.02% | 17.22倍 | 7.63倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| フィックスタース | 173,800円 | +16.3% | +12.8% | 1.04% | 29.50倍 | 8.33倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| ミロク情報 | 180,800円 | +3.5% | +7.0% | 3.04% | 12.19倍 | 2.00倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| ベース | 301,000円 | +13.9% | +19.8% | 3.89% | 12.88倍 | 4.20倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ＨＥＮＮＧＥ | 173,900円 | +24.8% | +57.4% | 0.23% | 50.42倍 | 19.07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 |
市場注目の銘柄
チャート関連のコラム
