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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
751～
800
件表示中 / 4437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 | 294,400円 | +9.4% | +12.6% | 1.60% | 22.33倍 | 9.89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 |
| ソフトウェアサー | 1,415,000円 | +8.3% | +13.3% | 1.06% | 12.86倍 | 1.91倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| インテージＨＤ | 187,000円 | +6.8% | +33.1% | 2.57% | 22.32倍 | 2.16倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| クレスコ | 174,900円 | +8.9% | +13.5% | 3.32% | 14.57倍 | 2.32倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| 日ビジシス | 151,000円 | +17.1% | +59.1% | 2.65% | 13.77倍 | 2.73倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
市場注目の銘柄
チャート関連のコラム
