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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 3,780 | 3,885 | 3,725 | 3,860 | +105 | +2.8% | 92,200 |
| 2024/02/28 | 3,715 | 3,820 | 3,675 | 3,755 | +55 | +1.5% | 89,300 |
| 2024/02/27 | 3,645 | 3,730 | 3,610 | 3,700 | +60 | +1.6% | 55,600 |
| 2024/02/26 | 3,630 | 3,760 | 3,590 | 3,640 | +15 | +0.4% | 76,300 |
| 2024/02/22 | 3,680 | 3,680 | 3,555 | 3,625 | +55 | +1.5% | 42,800 |
| 2024/02/21 | 3,640 | 3,640 | 3,515 | 3,570 | -120 | -3.3% | 75,300 |
| 2024/02/20 | 3,650 | 3,710 | 3,620 | 3,690 | +155 | +4.4% | 85,900 |
| 2024/02/19 | 3,445 | 3,550 | 3,405 | 3,535 | +140 | +4.1% | 72,400 |
| 2024/02/16 | 3,320 | 3,410 | 3,305 | 3,395 | +120 | +3.7% | 45,400 |
| 2024/02/15 | 3,310 | 3,350 | 3,265 | 3,275 | -20 | -0.6% | 59,400 |
| 2024/02/14 | 3,235 | 3,295 | 3,220 | 3,295 | +40 | +1.2% | 28,000 |
| 2024/02/13 | 3,210 | 3,280 | 3,195 | 3,255 | +85 | +2.7% | 42,500 |
| 2024/02/09 | 3,205 | 3,275 | 3,150 | 3,170 | -60 | -1.9% | 47,800 |
| 2024/02/08 | 3,240 | 3,260 | 3,185 | 3,230 | ±0 | ±0% | 33,000 |
| 2024/02/07 | 3,260 | 3,270 | 3,230 | 3,230 | -40 | -1.2% | 29,300 |
| 2024/02/06 | 3,295 | 3,295 | 3,230 | 3,270 | -10 | -0.3% | 26,200 |
| 2024/02/05 | 3,300 | 3,300 | 3,220 | 3,280 | -20 | -0.6% | 39,200 |
| 2024/02/02 | 3,280 | 3,325 | 3,255 | 3,300 | +25 | +0.8% | 53,200 |
| 2024/02/01 | 3,280 | 3,310 | 3,260 | 3,275 | -25 | -0.8% | 33,200 |
| 2024/01/31 | 3,245 | 3,300 | 3,205 | 3,300 | +55 | +1.7% | 37,900 |
| 2024/01/30 | 3,235 | 3,270 | 3,215 | 3,245 | +10 | +0.3% | 32,800 |
| 2024/01/29 | 3,245 | 3,265 | 3,195 | 3,235 | +50 | +1.6% | 41,800 |
| 2024/01/26 | 3,170 | 3,245 | 3,155 | 3,185 | -5 | -0.2% | 48,100 |
| 2024/01/25 | 3,210 | 3,235 | 3,180 | 3,190 | -10 | -0.3% | 29,000 |
| 2024/01/24 | 3,260 | 3,285 | 3,170 | 3,200 | -60 | -1.8% | 53,100 |
| 2024/01/23 | 3,290 | 3,290 | 3,235 | 3,260 | -30 | -0.9% | 42,900 |
| 2024/01/22 | 3,270 | 3,295 | 3,240 | 3,290 | +45 | +1.4% | 34,600 |
| 2024/01/19 | 3,120 | 3,260 | 3,120 | 3,245 | +110 | +3.5% | 68,800 |
| 2024/01/18 | 3,135 | 3,155 | 3,105 | 3,135 | ±0 | ±0% | 39,100 |
| 2024/01/17 | 3,200 | 3,250 | 3,135 | 3,135 | -50 | -1.6% | 60,100 |
| 2024/01/16 | 3,260 | 3,310 | 3,185 | 3,185 | -75 | -2.3% | 43,000 |
| 2024/01/15 | 3,200 | 3,280 | 3,155 | 3,260 | +60 | +1.9% | 40,300 |
| 2024/01/12 | 3,335 | 3,350 | 3,160 | 3,200 | -120 | -3.6% | 67,200 |
| 2024/01/11 | 3,240 | 3,340 | 3,195 | 3,320 | +95 | +2.9% | 95,400 |
| 2024/01/10 | 3,200 | 3,235 | 3,150 | 3,225 | +75 | +2.4% | 57,600 |
| 2024/01/09 | 3,135 | 3,200 | 3,120 | 3,150 | +80 | +2.6% | 73,700 |
| 2024/01/05 | 3,220 | 3,220 | 3,070 | 3,070 | -140 | -4.4% | 103,900 |
| 2024/01/04 | 3,140 | 3,225 | 3,110 | 3,210 | +15 | +0.5% | 42,300 |
| 2023/12/29 | 3,200 | 3,230 | 3,170 | 3,195 | -5 | -0.2% | 37,900 |
| 2023/12/28 | 3,215 | 3,230 | 3,180 | 3,200 | -15 | -0.5% | 41,700 |
| 2023/12/27 | 3,185 | 3,235 | 3,185 | 3,215 | +50 | +1.6% | 38,000 |
| 2023/12/26 | 3,215 | 3,255 | 3,165 | 3,165 | -55 | -1.7% | 54,200 |
| 2023/12/25 | 3,175 | 3,225 | 3,160 | 3,220 | +65 | +2.1% | 28,100 |
| 2023/12/22 | 3,220 | 3,225 | 3,155 | 3,155 | -45 | -1.4% | 32,800 |
| 2023/12/21 | 3,195 | 3,240 | 3,150 | 3,200 | -30 | -0.9% | 60,700 |
| 2023/12/20 | 3,185 | 3,285 | 3,185 | 3,230 | +60 | +1.9% | 77,900 |
| 2023/12/19 | 3,050 | 3,170 | 3,050 | 3,170 | +90 | +2.9% | 67,200 |
| 2023/12/18 | 3,025 | 3,095 | 2,997 | 3,080 | +35 | +1.1% | 57,900 |
| 2023/12/15 | 3,195 | 3,225 | 3,040 | 3,045 | -150 | -4.7% | 111,900 |
| 2023/12/14 | 3,150 | 3,245 | 3,140 | 3,195 | +65 | +2.1% | 101,300 |
51～
100
件表示中 / 4127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 | 277,700円 | +6.1% | +12.7% | 1.30% | 25.91倍 | 7.98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 |
| じげん | 66,200円 | +18.3% | +16.0% | 1.13% | 16.01倍 | 3.54倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| 東計電算 | 372,000円 | +2.2% | +11.6% | 2.96% | 14.95倍 | 1.95倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| ソラコム | 150,000円 | +25.0% | +43.1% | 0.00% | 98.04倍 | 8.16倍 |
|
- |
| ＳＢテクノロジ | 294,600円 | +5.8% | +3.6% | 0.00% | 16.52倍 | 1.97倍 |
|
法人・行政向けクラウド、セキュリティが柱。マイクロソフトと密接。データ活用支援にも力点 |
市場注目の銘柄
チャート関連のコラム
