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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 1,038 | 1,125 | 1,038 | 1,074 | -32.5 | -2.9% | 27,900 |
| 2018/07/26 | 1,137 | 1,137 | 1,098.5 | 1,106.5 | -30 | -2.6% | 39,600 |
| 2018/07/25 | 1,150.5 | 1,153.5 | 1,135 | 1,136.5 | -11 | -1% | 40,000 |
| 2018/07/24 | 1,157 | 1,162.5 | 1,142.5 | 1,147.5 | +4.5 | +0.4% | 15,800 |
| 2018/07/23 | 1,156.5 | 1,160 | 1,143 | 1,143 | -16 | -1.4% | 32,800 |
| 2018/07/20 | 1,165 | 1,165 | 1,143.5 | 1,159 | -6 | -0.5% | 18,400 |
| 2018/07/19 | 1,171 | 1,180 | 1,155 | 1,165 | -10.5 | -0.9% | 26,600 |
| 2018/07/18 | 1,148.5 | 1,175.5 | 1,148.5 | 1,175.5 | +27 | +2.4% | 21,200 |
| 2018/07/17 | 1,159 | 1,165 | 1,139 | 1,148.5 | -32 | -2.7% | 42,800 |
| 2018/07/13 | 1,210.5 | 1,220.5 | 1,179.5 | 1,180.5 | -26.5 | -2.2% | 38,000 |
| 2018/07/12 | 1,186 | 1,224 | 1,185 | 1,207 | +3 | +0.2% | 32,200 |
| 2018/07/11 | 1,199 | 1,214 | 1,163.5 | 1,204 | -15.5 | -1.3% | 54,800 |
| 2018/07/10 | 1,225 | 1,243.5 | 1,211.5 | 1,219.5 | -3 | -0.2% | 69,000 |
| 2018/07/09 | 1,214.5 | 1,234 | 1,187.5 | 1,222.5 | +47.5 | +4% | 129,200 |
| 2018/07/06 | 1,090.5 | 1,185 | 1,087.5 | 1,175 | +80 | +7.3% | 128,600 |
| 2018/07/05 | 1,113 | 1,150 | 1,086 | 1,095 | -19.5 | -1.7% | 44,800 |
| 2018/07/04 | 1,130 | 1,130 | 1,090 | 1,114.5 | -15.5 | -1.4% | 30,000 |
| 2018/07/03 | 1,124.5 | 1,156.5 | 1,104.5 | 1,130 | +29.5 | +2.7% | 59,400 |
| 2018/07/02 | 1,145.5 | 1,145.5 | 1,100 | 1,100.5 | -58.5 | -5% | 75,400 |
| 2018/06/29 | 1,155.5 | 1,169.5 | 1,145 | 1,159 | +19 | +1.7% | 44,400 |
| 2018/06/28 | 1,140 | 1,145 | 1,086 | 1,140 | +8.5 | +0.8% | 80,200 |
| 2018/06/27 | 1,095 | 1,145 | 1,082 | 1,131.5 | +54.5 | +5.1% | 94,600 |
| 2018/06/26 | 1,025 | 1,085 | 1,017.5 | 1,077 | +40.5 | +3.9% | 54,800 |
| 2018/06/25 | 1,133 | 1,140 | 1,034 | 1,036.5 | -103.5 | -9.1% | 157,200 |
| 2018/06/22 | 1,161.5 | 1,165 | 1,102.5 | 1,140 | +41.5 | +3.8% | 204,800 |
| 2018/06/21 | 1,064 | 1,098.5 | 1,064 | 1,098.5 | +33.5 | +3.1% | 91,600 |
| 2018/06/20 | 1,004 | 1,086.5 | 1,004 | 1,065 | +65.5 | +6.6% | 130,400 |
| 2018/06/19 | 1,081.5 | 1,089.5 | 988.5 | 999.5 | -92.5 | -8.5% | 168,600 |
| 2018/06/18 | 1,081.5 | 1,092 | 1,035 | 1,092 | +27.5 | +2.6% | 153,200 |
| 2018/06/15 | 1,012.5 | 1,072 | 1,007.5 | 1,064.5 | +65.5 | +6.6% | 191,400 |
| 2018/06/14 | 1,006 | 1,044 | 982 | 999 | -18.5 | -1.8% | 275,600 |
| 2018/06/13 | 1,047.5 | 1,050 | 1,002.5 | 1,017.5 | -35 | -3.3% | 235,400 |
| 2018/06/12 | 1,093.5 | 1,122 | 1,050 | 1,052.5 | -56.5 | -5.1% | 238,400 |
| 2018/06/11 | 1,219 | 1,222.5 | 1,106 | 1,109 | -208 | -15.8% | 437,800 |
| 2018/06/08 | 1,247 | 1,317 | 1,232.5 | 1,317 | +97 | +8% | 126,800 |
| 2018/06/07 | 1,249.5 | 1,275 | 1,200 | 1,220 | +15 | +1.2% | 71,600 |
| 2018/06/06 | 1,298 | 1,298 | 1,185 | 1,205 | -104 | -7.9% | 136,000 |
| 2018/06/05 | 1,221.5 | 1,309.5 | 1,221.5 | 1,309 | +106 | +8.8% | 145,400 |
| 2018/06/04 | 1,163.5 | 1,235 | 1,163.5 | 1,203 | +39.5 | +3.4% | 78,200 |
| 2018/06/01 | 1,215 | 1,239 | 1,158.5 | 1,163.5 | -101.5 | -8% | 208,200 |
| 2018/05/31 | 1,249.5 | 1,387.5 | 1,226 | 1,265 | +27.5 | +2.2% | 406,000 |
| 2018/05/30 | 1,194.5 | 1,245 | 1,150.5 | 1,237.5 | +52 | +4.4% | 160,400 |
| 2018/05/29 | 1,195 | 1,225 | 1,143 | 1,185.5 | -4.5 | -0.4% | 190,400 |
| 2018/05/28 | 1,100 | 1,220 | 1,100 | 1,190 | +115 | +10.7% | 430,600 |
| 2018/05/25 | 1,015 | 1,088.5 | 1,000 | 1,075 | +60 | +5.9% | 177,200 |
| 2018/05/24 | 1,040 | 1,045 | 1,010.5 | 1,015 | -25 | -2.4% | 67,000 |
| 2018/05/23 | 968.5 | 1,040 | 967 | 1,040 | +74 | +7.7% | 177,600 |
| 2018/05/22 | 987 | 992 | 958.5 | 966 | -18 | -1.8% | 47,800 |
| 2018/05/21 | 981.5 | 995 | 977 | 984 | +7 | +0.7% | 32,000 |
| 2018/05/18 | 945.5 | 985.5 | 940 | 977 | +20.5 | +2.1% | 39,600 |
1651～
1700
件表示中 / 4365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 | 234,500円 | +9.4% | +12.6% | 2.00% | 17.31倍 | 7.67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 | 176,700円 | +16.3% | +12.8% | 1.02% | 29.99倍 | 8.47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 |
| エイベックス | 129,400円 | -2.5% | - | 3.86% | 30.47倍 | 1.04倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| ベース | 304,000円 | +13.9% | +19.8% | 3.85% | 13.01倍 | 4.24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 | 172,100円 | +24.8% | +57.4% | 0.23% | 49.90倍 | 18.88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
