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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,547 | 1,577 | 1,534 | 1,570 | +40 | +2.6% | 24,200 |
| 2022/06/22 | 1,548 | 1,573 | 1,523 | 1,530 | ±0 | ±0% | 21,800 |
| 2022/06/21 | 1,457 | 1,536 | 1,457 | 1,530 | +88 | +6.1% | 33,100 |
| 2022/06/20 | 1,445 | 1,466 | 1,433 | 1,442 | +5 | +0.3% | 26,100 |
| 2022/06/17 | 1,492 | 1,492 | 1,431 | 1,437 | -25 | -1.7% | 37,800 |
| 2022/06/16 | 1,519 | 1,519 | 1,446 | 1,462 | +8 | +0.6% | 15,000 |
| 2022/06/15 | 1,502 | 1,507 | 1,434 | 1,454 | -18 | -1.2% | 21,400 |
| 2022/06/14 | 1,449 | 1,491 | 1,441 | 1,472 | -36 | -2.4% | 32,600 |
| 2022/06/13 | 1,516 | 1,548 | 1,495 | 1,508 | -41 | -2.6% | 34,200 |
| 2022/06/10 | 1,621 | 1,633 | 1,546 | 1,549 | -49 | -3.1% | 82,900 |
| 2022/06/09 | 1,412 | 1,598 | 1,388 | 1,598 | +194 | +13.8% | 241,600 |
| 2022/06/08 | 1,424 | 1,429 | 1,364 | 1,404 | -50 | -3.4% | 173,000 |
| 2022/06/07 | 1,456 | 1,456 | 1,421 | 1,454 | +7 | +0.5% | 99,700 |
| 2022/06/06 | 1,402 | 1,458 | 1,379 | 1,447 | +33 | +2.3% | 53,200 |
| 2022/06/03 | 1,472 | 1,485 | 1,407 | 1,414 | -54 | -3.7% | 46,400 |
| 2022/06/02 | 1,441 | 1,468 | 1,423 | 1,468 | +27 | +1.9% | 27,400 |
| 2022/06/01 | 1,418 | 1,449 | 1,418 | 1,441 | +17 | +1.2% | 11,100 |
| 2022/05/31 | 1,458 | 1,468 | 1,417 | 1,424 | -17 | -1.2% | 25,600 |
| 2022/05/30 | 1,464 | 1,500 | 1,441 | 1,441 | +17 | +1.2% | 81,000 |
| 2022/05/27 | 1,458 | 1,460 | 1,414 | 1,424 | -15 | -1% | 17,600 |
| 2022/05/26 | 1,440 | 1,469 | 1,380 | 1,439 | +21 | +1.5% | 31,300 |
| 2022/05/25 | 1,467 | 1,479 | 1,413 | 1,418 | -24 | -1.7% | 28,700 |
| 2022/05/24 | 1,443 | 1,450 | 1,417 | 1,442 | +8 | +0.6% | 19,800 |
| 2022/05/23 | 1,413 | 1,436 | 1,399 | 1,434 | +41 | +2.9% | 38,300 |
| 2022/05/20 | 1,349 | 1,393 | 1,341 | 1,393 | +42 | +3.1% | 25,000 |
| 2022/05/19 | 1,336 | 1,356 | 1,318 | 1,351 | -27 | -2% | 26,200 |
| 2022/05/18 | 1,334 | 1,384 | 1,334 | 1,378 | +48 | +3.6% | 26,200 |
| 2022/05/17 | 1,338 | 1,347 | 1,322 | 1,330 | -6 | -0.4% | 21,500 |
| 2022/05/16 | 1,330 | 1,350 | 1,307 | 1,336 | +6 | +0.5% | 22,700 |
| 2022/05/13 | 1,278 | 1,330 | 1,278 | 1,330 | +49 | +3.8% | 21,900 |
| 2022/05/12 | 1,335 | 1,335 | 1,281 | 1,281 | -54 | -4% | 18,600 |
| 2022/05/11 | 1,299 | 1,349 | 1,298 | 1,335 | +28 | +2.1% | 19,600 |
| 2022/05/10 | 1,299 | 1,311 | 1,280 | 1,307 | +8 | +0.6% | 33,000 |
| 2022/05/09 | 1,354 | 1,354 | 1,299 | 1,299 | -31 | -2.3% | 23,200 |
| 2022/05/06 | 1,363 | 1,363 | 1,328 | 1,330 | -35 | -2.6% | 20,000 |
| 2022/05/02 | 1,381 | 1,381 | 1,348 | 1,365 | -16 | -1.2% | 18,200 |
| 2022/04/28 | 1,388 | 1,388 | 1,364 | 1,381 | +19 | +1.4% | 33,600 |
| 2022/04/27 | 1,331 | 1,372 | 1,330 | 1,362 | +12 | +0.9% | 55,500 |
| 2022/04/26 | 1,322 | 1,358 | 1,322 | 1,350 | +33 | +2.5% | 27,600 |
| 2022/04/25 | 1,369 | 1,378 | 1,316 | 1,317 | -81 | -5.8% | 36,500 |
| 2022/04/22 | 1,456 | 1,456 | 1,398 | 1,398 | -84 | -5.7% | 36,500 |
| 2022/04/21 | 1,430 | 1,486 | 1,430 | 1,482 | +48 | +3.3% | 48,800 |
| 2022/04/20 | 1,432 | 1,446 | 1,415 | 1,434 | +23 | +1.6% | 31,400 |
| 2022/04/19 | 1,402 | 1,411 | 1,395 | 1,411 | +9 | +0.6% | 16,500 |
| 2022/04/18 | 1,388 | 1,419 | 1,378 | 1,402 | +10 | +0.7% | 42,600 |
| 2022/04/15 | 1,416 | 1,416 | 1,366 | 1,392 | -11 | -0.8% | 19,200 |
| 2022/04/14 | 1,442 | 1,465 | 1,397 | 1,403 | -39 | -2.7% | 31,400 |
| 2022/04/13 | 1,444 | 1,472 | 1,426 | 1,442 | -4 | -0.3% | 31,100 |
| 2022/04/12 | 1,428 | 1,486 | 1,425 | 1,446 | +18 | +1.3% | 48,100 |
| 2022/04/11 | 1,517 | 1,522 | 1,400 | 1,428 | -69 | -4.6% | 56,000 |
701～
750
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
