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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,496 | 1,515 | 1,449 | 1,497 | +8 | +0.5% | 36,900 |
| 2022/04/07 | 1,535 | 1,542 | 1,477 | 1,489 | -82 | -5.2% | 43,100 |
| 2022/04/06 | 1,537 | 1,579 | 1,520 | 1,571 | +34 | +2.2% | 33,500 |
| 2022/04/05 | 1,518 | 1,543 | 1,508 | 1,537 | +26 | +1.7% | 30,100 |
| 2022/04/04 | 1,520 | 1,527 | 1,500 | 1,511 | -25 | -1.6% | 28,900 |
| 2022/04/01 | 1,525 | 1,547 | 1,513 | 1,536 | -12 | -0.8% | 28,900 |
| 2022/03/31 | 1,509 | 1,549 | 1,496 | 1,548 | +28 | +1.8% | 43,500 |
| 2022/03/30 | 1,526 | 1,526 | 1,493 | 1,520 | -19 | -1.2% | 35,100 |
| 2022/03/29 | 1,540 | 1,542 | 1,511 | 1,539 | +26 | +1.7% | 43,600 |
| 2022/03/28 | 1,523 | 1,559 | 1,497 | 1,513 | -19 | -1.2% | 26,500 |
| 2022/03/25 | 1,547 | 1,580 | 1,499 | 1,532 | -2 | -0.1% | 51,800 |
| 2022/03/24 | 1,502 | 1,534 | 1,492 | 1,534 | +22 | +1.5% | 23,900 |
| 2022/03/23 | 1,455 | 1,515 | 1,452 | 1,512 | +71 | +4.9% | 38,500 |
| 2022/03/22 | 1,480 | 1,480 | 1,413 | 1,441 | -31 | -2.1% | 49,000 |
| 2022/03/18 | 1,446 | 1,476 | 1,410 | 1,472 | +56 | +4% | 70,300 |
| 2022/03/17 | 1,365 | 1,424 | 1,365 | 1,416 | +77 | +5.8% | 58,900 |
| 2022/03/16 | 1,336 | 1,343 | 1,300 | 1,339 | +29 | +2.2% | 38,000 |
| 2022/03/15 | 1,277 | 1,316 | 1,269 | 1,310 | +35 | +2.7% | 28,000 |
| 2022/03/14 | 1,256 | 1,282 | 1,249 | 1,275 | +26 | +2.1% | 24,300 |
| 2022/03/11 | 1,240 | 1,270 | 1,213 | 1,249 | -11 | -0.9% | 33,500 |
| 2022/03/10 | 1,188 | 1,260 | 1,188 | 1,260 | +72 | +6.1% | 47,400 |
| 2022/03/09 | 1,273 | 1,296 | 1,178 | 1,188 | -87 | -6.8% | 51,700 |
| 2022/03/08 | 1,240 | 1,320 | 1,230 | 1,275 | +12 | +1% | 53,900 |
| 2022/03/07 | 1,268 | 1,297 | 1,224 | 1,263 | -5 | -0.4% | 94,700 |
| 2022/03/04 | 1,303 | 1,320 | 1,252 | 1,268 | -45 | -3.4% | 28,400 |
| 2022/03/03 | 1,350 | 1,350 | 1,300 | 1,313 | -21 | -1.6% | 25,700 |
| 2022/03/02 | 1,349 | 1,357 | 1,310 | 1,334 | -25 | -1.8% | 34,200 |
| 2022/03/01 | 1,327 | 1,369 | 1,313 | 1,359 | +48 | +3.7% | 41,200 |
| 2022/02/28 | 1,310 | 1,320 | 1,274 | 1,311 | +5 | +0.4% | 33,000 |
| 2022/02/25 | 1,241 | 1,311 | 1,240 | 1,306 | +79 | +6.4% | 33,200 |
| 2022/02/24 | 1,230 | 1,246 | 1,200 | 1,227 | -28 | -2.2% | 26,300 |
| 2022/02/22 | 1,275 | 1,288 | 1,240 | 1,255 | -40 | -3.1% | 24,600 |
| 2022/02/21 | 1,276 | 1,295 | 1,270 | 1,295 | -8 | -0.6% | 19,400 |
| 2022/02/18 | 1,285 | 1,306 | 1,272 | 1,303 | -7 | -0.5% | 28,600 |
| 2022/02/17 | 1,310 | 1,334 | 1,296 | 1,310 | +3 | +0.2% | 29,300 |
| 2022/02/16 | 1,290 | 1,311 | 1,273 | 1,307 | +23 | +1.8% | 51,000 |
| 2022/02/15 | 1,262 | 1,310 | 1,260 | 1,284 | +24 | +1.9% | 34,500 |
| 2022/02/14 | 1,303 | 1,315 | 1,256 | 1,260 | -69 | -5.2% | 29,900 |
| 2022/02/10 | 1,300 | 1,329 | 1,300 | 1,329 | +38 | +2.9% | 30,600 |
| 2022/02/09 | 1,241 | 1,292 | 1,241 | 1,291 | +41 | +3.3% | 30,800 |
| 2022/02/08 | 1,246 | 1,275 | 1,236 | 1,250 | -5 | -0.4% | 25,000 |
| 2022/02/07 | 1,282 | 1,293 | 1,251 | 1,255 | -27 | -2.1% | 27,400 |
| 2022/02/04 | 1,270 | 1,297 | 1,266 | 1,282 | +12 | +0.9% | 23,600 |
| 2022/02/03 | 1,294 | 1,294 | 1,260 | 1,270 | -33 | -2.5% | 46,100 |
| 2022/02/02 | 1,260 | 1,314 | 1,249 | 1,303 | +58 | +4.7% | 31,800 |
| 2022/02/01 | 1,250 | 1,284 | 1,229 | 1,245 | -5 | -0.4% | 32,700 |
| 2022/01/31 | 1,190 | 1,250 | 1,190 | 1,250 | +60 | +5% | 35,500 |
| 2022/01/28 | 1,190 | 1,229 | 1,151 | 1,190 | -16 | -1.3% | 62,400 |
| 2022/01/27 | 1,314 | 1,318 | 1,195 | 1,206 | -18 | -1.5% | 162,300 |
| 2022/01/26 | 1,214 | 1,239 | 1,170 | 1,224 | +15 | +1.2% | 97,200 |
751～
800
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
