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 |
|---|---|---|---|---|---|---|---|
| 2009/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/26 | 76.1 | 76.1 | 76.1 | 76.1 | +0.9 | +1.2% | 2,400 |
| 2009/01/23 | 83.6 | 83.6 | 75.2 | 75.2 | -2.3 | -3% | 39,600 |
| 2009/01/22 | 75.8 | 77.5 | 75.8 | 77.5 | +3.7 | +5% | 19,200 |
| 2009/01/21 | 73.8 | 73.8 | 73.8 | 73.8 | -1 | -1.3% | 1,200 |
| 2009/01/20 | 74.8 | 74.8 | 74.8 | 74.8 | - | - | 1,200 |
| 2009/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/16 | 70.9 | 73.7 | 70.9 | 72.3 | - | - | 15,600 |
| 2009/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/09 | 77.5 | 77.5 | 77.5 | 77.5 | ±0 | ±0% | 1,200 |
| 2009/01/08 | 77.5 | 77.5 | 77.5 | 77.5 | -0.8 | -1% | 1,200 |
| 2009/01/07 | 81.5 | 81.5 | 78.3 | 78.3 | +1.8 | +2.4% | 4,800 |
| 2009/01/06 | 75.8 | 76.6 | 75.8 | 76.5 | +1.5 | +2% | 4,800 |
| 2009/01/05 | 73.3 | 75 | 73.3 | 75 | -6.7 | -8.2% | 7,200 |
| 2008/12/30 | 81.7 | 81.7 | 81.7 | 81.7 | +6.6 | +8.8% | 4,800 |
| 2008/12/29 | 75.1 | 75.1 | 75.1 | 75.1 | -4.1 | -5.2% | 1,200 |
| 2008/12/26 | 80.8 | 80.8 | 75 | 79.2 | ±0 | ±0% | 7,200 |
| 2008/12/25 | 79.2 | 79.2 | 79.2 | 79.2 | +8.3 | +11.7% | 44,400 |
| 2008/12/24 | 70.9 | 71 | 70.9 | 70.9 | +0.1 | +0.1% | 3,600 |
| 2008/12/22 | 68.3 | 70.8 | 68.3 | 70.8 | +5 | +7.6% | 2,400 |
| 2008/12/19 | 67.5 | 67.5 | 65.8 | 65.8 | -2.5 | -3.7% | 12,000 |
| 2008/12/18 | 70.8 | 70.8 | 68.3 | 68.3 | -2.5 | -3.5% | 10,800 |
| 2008/12/17 | 70.8 | 70.8 | 70.8 | 70.8 | ±0 | ±0% | 3,600 |
| 2008/12/16 | 66.7 | 70.8 | 66.7 | 70.8 | +5.8 | +8.9% | 7,200 |
| 2008/12/15 | 66.7 | 66.7 | 65 | 65 | -5.8 | -8.2% | 7,200 |
| 2008/12/12 | 70.8 | 70.8 | 70.8 | 70.8 | +8.3 | +13.3% | 3,600 |
| 2008/12/11 | 62.5 | 62.5 | 62.5 | 62.5 | ±0 | ±0% | 1,200 |
| 2008/12/10 | 62.1 | 62.5 | 62.1 | 62.5 | - | - | 6,000 |
| 2008/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/08 | 62.9 | 62.9 | 62.1 | 62.1 | -1.1 | -1.7% | 6,000 |
| 2008/12/05 | 63.2 | 63.2 | 63.2 | 63.2 | - | - | 1,200 |
| 2008/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/03 | 66.6 | 66.6 | 66.6 | 66.6 | -0.4 | -0.6% | 2,400 |
| 2008/12/02 | 66.7 | 67 | 66.7 | 67 | -7.6 | -10.2% | 2,400 |
| 2008/12/01 | 74.6 | 74.6 | 74.6 | 74.6 | -0.3 | -0.4% | 2,400 |
| 2008/11/28 | 75 | 75 | 74.9 | 74.9 | - | - | 14,400 |
| 2008/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/26 | 70.8 | 70.8 | 70.8 | 70.8 | -0.9 | -1.3% | 1,200 |
| 2008/11/25 | 75 | 75 | 71.7 | 71.7 | ±0 | ±0% | 24,000 |
| 2008/11/21 | 71.7 | 71.7 | 71.7 | 71.7 | ±0 | ±0% | 2,400 |
| 2008/11/20 | 74.7 | 74.7 | 71.7 | 71.7 | -2.5 | -3.4% | 4,800 |
| 2008/11/19 | 67.7 | 74.2 | 67.7 | 74.2 | +6.7 | +9.9% | 10,800 |
| 2008/11/18 | 67.5 | 67.5 | 67.5 | 67.5 | +0.3 | +0.4% | 2,400 |
| 2008/11/17 | 68.5 | 68.5 | 67.2 | 67.2 | +0.4 | +0.6% | 2,400 |
| 2008/11/14 | 74.8 | 74.8 | 66.8 | 66.8 | +0.1 | +0.1% | 4,800 |
| 2008/11/13 | 66.7 | 66.7 | 66.7 | 66.7 | -1.6 | -2.3% | 2,400 |
4001～
4050
件表示中 / 4387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 | 255,100円 | +9.4% | +12.6% | 1.84% | 18.84倍 | 8.34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 |
| コロプラ | 50,800円 | +7.8% | - | 3.94% | 130.59倍 | 0.95倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| スマレジ | 340,500円 | +27.5% | +19.9% | 0.44% | 41.19倍 | 9.62倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ゼンリン | 112,500円 | +1.8% | +11.8% | 3.73% | 20.02倍 | 1.20倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| ベース | 345,500円 | +13.9% | +19.8% | 3.39% | 14.79倍 | 4.83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 |
市場注目の銘柄
チャート関連のコラム
