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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
801～
850
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
