アイネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,884 | 1,886 | 1,835 | 1,841 | -32 | -1.7% | 16,800 |
| 2025/06/12 | 1,886 | 1,892 | 1,869 | 1,873 | -5 | -0.3% | 13,900 |
| 2025/06/11 | 1,855 | 1,904 | 1,855 | 1,878 | +42 | +2.3% | 23,000 |
| 2025/06/10 | 1,838 | 1,857 | 1,817 | 1,836 | +4 | +0.2% | 20,500 |
| 2025/06/09 | 1,828 | 1,832 | 1,806 | 1,832 | +4 | +0.2% | 19,900 |
| 2025/06/06 | 1,842 | 1,848 | 1,819 | 1,828 | -18 | -1% | 10,400 |
| 2025/06/05 | 1,840 | 1,857 | 1,840 | 1,846 | -11 | -0.6% | 9,400 |
| 2025/06/04 | 1,895 | 1,910 | 1,857 | 1,857 | -32 | -1.7% | 22,200 |
| 2025/06/03 | 1,831 | 1,896 | 1,813 | 1,889 | +53 | +2.9% | 24,500 |
| 2025/06/02 | 1,855 | 1,880 | 1,836 | 1,836 | -38 | -2% | 13,300 |
| 2025/05/30 | 1,846 | 1,874 | 1,829 | 1,874 | +17 | +0.9% | 10,200 |
| 2025/05/29 | 1,859 | 1,864 | 1,841 | 1,857 | +17 | +0.9% | 9,900 |
| 2025/05/28 | 1,848 | 1,867 | 1,830 | 1,840 | -8 | -0.4% | 13,800 |
| 2025/05/27 | 1,834 | 1,852 | 1,824 | 1,848 | +24 | +1.3% | 19,700 |
| 2025/05/26 | 1,785 | 1,826 | 1,785 | 1,824 | +30 | +1.7% | 13,700 |
| 2025/05/23 | 1,798 | 1,812 | 1,776 | 1,794 | +4 | +0.2% | 13,400 |
| 2025/05/22 | 1,776 | 1,815 | 1,762 | 1,790 | +1 | +0.1% | 30,000 |
| 2025/05/21 | 1,831 | 1,841 | 1,782 | 1,789 | -42 | -2.3% | 25,200 |
| 2025/05/20 | 1,885 | 1,917 | 1,831 | 1,831 | -49 | -2.6% | 19,700 |
| 2025/05/19 | 1,854 | 1,909 | 1,842 | 1,880 | +11 | +0.6% | 70,100 |
| 2025/05/16 | 1,870 | 1,893 | 1,846 | 1,869 | +6 | +0.3% | 23,500 |
| 2025/05/15 | 1,827 | 1,883 | 1,827 | 1,863 | -4 | -0.2% | 18,200 |
| 2025/05/14 | 1,845 | 1,874 | 1,825 | 1,867 | +2 | +0.1% | 22,800 |
| 2025/05/13 | 1,892 | 1,895 | 1,861 | 1,865 | -56 | -2.9% | 30,800 |
| 2025/05/12 | 2,048 | 2,048 | 1,896 | 1,921 | -90 | -4.5% | 39,600 |
| 2025/05/09 | 1,981 | 2,049 | 1,948 | 2,011 | +34 | +1.7% | 61,200 |
| 2025/05/08 | 1,950 | 2,001 | 1,918 | 1,977 | +24 | +1.2% | 37,200 |
| 2025/05/07 | 1,896 | 1,967 | 1,871 | 1,953 | +56 | +3% | 30,100 |
| 2025/05/02 | 1,908 | 1,932 | 1,879 | 1,897 | -21 | -1.1% | 15,200 |
| 2025/05/01 | 1,923 | 1,932 | 1,907 | 1,918 | -14 | -0.7% | 9,200 |
| 2025/04/30 | 1,932 | 1,939 | 1,885 | 1,932 | +20 | +1% | 22,100 |
| 2025/04/28 | 1,871 | 1,934 | 1,871 | 1,912 | +36 | +1.9% | 28,700 |
| 2025/04/25 | 1,873 | 1,883 | 1,857 | 1,876 | +3 | +0.2% | 14,900 |
| 2025/04/24 | 1,950 | 1,957 | 1,861 | 1,873 | -65 | -3.4% | 14,000 |
| 2025/04/23 | 1,958 | 1,960 | 1,917 | 1,938 | +8 | +0.4% | 22,800 |
| 2025/04/22 | 1,898 | 1,945 | 1,898 | 1,930 | +46 | +2.4% | 15,800 |
| 2025/04/21 | 1,923 | 1,960 | 1,884 | 1,884 | +1 | +0.1% | 36,200 |
| 2025/04/18 | 1,804 | 1,898 | 1,804 | 1,883 | +93 | +5.2% | 22,800 |
| 2025/04/17 | 1,750 | 1,798 | 1,750 | 1,790 | +30 | +1.7% | 8,300 |
| 2025/04/16 | 1,771 | 1,772 | 1,750 | 1,760 | -3 | -0.2% | 12,700 |
| 2025/04/15 | 1,775 | 1,796 | 1,760 | 1,763 | +4 | +0.2% | 16,100 |
| 2025/04/14 | 1,751 | 1,773 | 1,738 | 1,759 | +26 | +1.5% | 17,000 |
| 2025/04/11 | 1,690 | 1,740 | 1,650 | 1,733 | +3 | +0.2% | 26,400 |
| 2025/04/10 | 1,775 | 1,775 | 1,674 | 1,730 | +123 | +7.7% | 27,900 |
| 2025/04/09 | 1,617 | 1,629 | 1,570 | 1,607 | -50 | -3% | 34,700 |
| 2025/04/08 | 1,594 | 1,669 | 1,594 | 1,657 | +131 | +8.6% | 28,700 |
| 2025/04/07 | 1,545 | 1,579 | 1,507 | 1,526 | -139 | -8.3% | 35,700 |
| 2025/04/04 | 1,753 | 1,775 | 1,631 | 1,665 | -128 | -7.1% | 50,300 |
| 2025/04/03 | 1,785 | 1,812 | 1,762 | 1,793 | -32 | -1.8% | 42,200 |
| 2025/04/02 | 1,847 | 1,847 | 1,820 | 1,825 | -26 | -1.4% | 17,700 |
1～
50
件表示中 / 6798件
類似銘柄と比較する
現在ご覧いただいている「アイネット」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 |
|---|---|---|---|---|---|---|---|---|
| アイネット | 184,100円 | +8.4% | +4.4% | 3.15% | 15.18倍 | 1.45倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| ＷＯＷＯＷ | 100,100円 | -0.2% | -49.9% | 3.00% | 35.36倍 | 0.42倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| ｐｌｕｓｚｅｒｏ | 368,000円 | +35.5% | +119.1% | 0.00% | 74.81倍 | 21.39倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| 電算シスＨＤ | 263,700円 | +10.2% | +39.3% | 3.03% | 11.13倍 | 1.27倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| セック | 556,000円 | +3.9% | +6.2% | 2.00% | 20.33倍 | 3.04倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
市場注目の銘柄
チャート関連のコラム
