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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,653 | 1,670 | 1,641 | 1,661 | -29 | -1.7% | 33,700 |
| 2022/09/02 | 1,736 | 1,758 | 1,683 | 1,690 | -46 | -2.6% | 30,500 |
| 2022/09/01 | 1,730 | 1,752 | 1,720 | 1,736 | -39 | -2.2% | 32,800 |
| 2022/08/31 | 1,829 | 1,829 | 1,755 | 1,775 | -31 | -1.7% | 25,600 |
| 2022/08/30 | 1,748 | 1,822 | 1,732 | 1,806 | +85 | +4.9% | 44,800 |
| 2022/08/29 | 1,734 | 1,749 | 1,699 | 1,721 | -52 | -2.9% | 26,700 |
| 2022/08/26 | 1,746 | 1,779 | 1,742 | 1,773 | +19 | +1.1% | 15,700 |
| 2022/08/25 | 1,722 | 1,768 | 1,722 | 1,754 | +11 | +0.6% | 20,300 |
| 2022/08/24 | 1,748 | 1,751 | 1,701 | 1,743 | +32 | +1.9% | 15,400 |
| 2022/08/23 | 1,726 | 1,733 | 1,694 | 1,711 | -34 | -1.9% | 18,600 |
| 2022/08/22 | 1,776 | 1,776 | 1,716 | 1,745 | -32 | -1.8% | 26,700 |
| 2022/08/19 | 1,796 | 1,819 | 1,777 | 1,777 | -10 | -0.6% | 21,100 |
| 2022/08/18 | 1,780 | 1,795 | 1,734 | 1,787 | +7 | +0.4% | 23,200 |
| 2022/08/17 | 1,791 | 1,812 | 1,756 | 1,780 | -8 | -0.4% | 43,600 |
| 2022/08/16 | 1,793 | 1,800 | 1,784 | 1,788 | +2 | +0.1% | 20,400 |
| 2022/08/15 | 1,761 | 1,790 | 1,755 | 1,786 | +25 | +1.4% | 32,500 |
| 2022/08/12 | 1,745 | 1,770 | 1,742 | 1,761 | +23 | +1.3% | 33,500 |
| 2022/08/10 | 1,715 | 1,743 | 1,685 | 1,738 | +23 | +1.3% | 22,500 |
| 2022/08/09 | 1,703 | 1,733 | 1,689 | 1,715 | +10 | +0.6% | 32,700 |
| 2022/08/08 | 1,703 | 1,735 | 1,678 | 1,705 | -5 | -0.3% | 49,200 |
| 2022/08/05 | 1,703 | 1,720 | 1,690 | 1,710 | +1 | +0.1% | 22,300 |
| 2022/08/04 | 1,683 | 1,724 | 1,675 | 1,709 | +46 | +2.8% | 35,800 |
| 2022/08/03 | 1,650 | 1,666 | 1,645 | 1,663 | +13 | +0.8% | 26,500 |
| 2022/08/02 | 1,699 | 1,699 | 1,644 | 1,650 | -40 | -2.4% | 20,200 |
| 2022/08/01 | 1,650 | 1,700 | 1,646 | 1,690 | +42 | +2.5% | 40,900 |
| 2022/07/29 | 1,650 | 1,670 | 1,646 | 1,648 | -4 | -0.2% | 27,000 |
| 2022/07/28 | 1,717 | 1,738 | 1,647 | 1,652 | -46 | -2.7% | 49,200 |
| 2022/07/27 | 1,585 | 1,698 | 1,580 | 1,698 | +113 | +7.1% | 69,900 |
| 2022/07/26 | 1,603 | 1,603 | 1,578 | 1,585 | -21 | -1.3% | 10,700 |
| 2022/07/25 | 1,669 | 1,669 | 1,595 | 1,606 | -37 | -2.3% | 19,300 |
| 2022/07/22 | 1,611 | 1,650 | 1,606 | 1,643 | +27 | +1.7% | 28,400 |
| 2022/07/21 | 1,623 | 1,633 | 1,608 | 1,616 | -9 | -0.6% | 19,100 |
| 2022/07/20 | 1,679 | 1,679 | 1,624 | 1,625 | -25 | -1.5% | 27,800 |
| 2022/07/19 | 1,650 | 1,664 | 1,627 | 1,650 | +3 | +0.2% | 33,000 |
| 2022/07/15 | 1,635 | 1,679 | 1,635 | 1,647 | +52 | +3.3% | 61,700 |
| 2022/07/14 | 1,555 | 1,611 | 1,533 | 1,595 | +34 | +2.2% | 53,400 |
| 2022/07/13 | 1,530 | 1,566 | 1,519 | 1,561 | +42 | +2.8% | 27,200 |
| 2022/07/12 | 1,532 | 1,553 | 1,513 | 1,519 | -53 | -3.4% | 34,300 |
| 2022/07/11 | 1,533 | 1,581 | 1,533 | 1,572 | +39 | +2.5% | 28,500 |
| 2022/07/08 | 1,523 | 1,568 | 1,520 | 1,533 | +11 | +0.7% | 36,500 |
| 2022/07/07 | 1,530 | 1,539 | 1,508 | 1,522 | +2 | +0.1% | 20,700 |
| 2022/07/06 | 1,476 | 1,521 | 1,476 | 1,520 | +30 | +2% | 25,900 |
| 2022/07/05 | 1,491 | 1,509 | 1,459 | 1,490 | -1 | -0.1% | 29,300 |
| 2022/07/04 | 1,511 | 1,519 | 1,487 | 1,491 | +10 | +0.7% | 19,100 |
| 2022/07/01 | 1,512 | 1,543 | 1,460 | 1,481 | -69 | -4.5% | 39,300 |
| 2022/06/30 | 1,539 | 1,583 | 1,529 | 1,550 | +62 | +4.2% | 44,900 |
| 2022/06/29 | 1,575 | 1,575 | 1,488 | 1,488 | -95 | -6% | 78,800 |
| 2022/06/28 | 1,585 | 1,590 | 1,563 | 1,583 | -19 | -1.2% | 21,300 |
| 2022/06/27 | 1,601 | 1,611 | 1,573 | 1,602 | +10 | +0.6% | 20,700 |
| 2022/06/24 | 1,571 | 1,603 | 1,554 | 1,592 | +22 | +1.4% | 46,500 |
651～
700
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
