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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,724 | 1,726 | 1,707 | 1,724 | +1 | +0.1% | 16,700 |
| 2023/08/08 | 1,752 | 1,752 | 1,718 | 1,723 | -27 | -1.5% | 9,500 |
| 2023/08/07 | 1,752 | 1,753 | 1,735 | 1,750 | -3 | -0.2% | 16,900 |
| 2023/08/04 | 1,701 | 1,760 | 1,687 | 1,753 | +45 | +2.6% | 35,500 |
| 2023/08/03 | 1,716 | 1,730 | 1,704 | 1,708 | -24 | -1.4% | 26,000 |
| 2023/08/02 | 1,745 | 1,745 | 1,728 | 1,732 | -25 | -1.4% | 22,000 |
| 2023/08/01 | 1,701 | 1,769 | 1,700 | 1,757 | +87 | +5.2% | 64,100 |
| 2023/07/31 | 1,648 | 1,710 | 1,638 | 1,670 | +35 | +2.1% | 62,800 |
| 2023/07/28 | 1,617 | 1,635 | 1,603 | 1,635 | +16 | +1% | 24,000 |
| 2023/07/27 | 1,631 | 1,632 | 1,614 | 1,619 | -18 | -1.1% | 12,700 |
| 2023/07/26 | 1,625 | 1,640 | 1,620 | 1,637 | +13 | +0.8% | 9,700 |
| 2023/07/25 | 1,615 | 1,625 | 1,610 | 1,624 | +9 | +0.6% | 16,200 |
| 2023/07/24 | 1,639 | 1,642 | 1,610 | 1,615 | -15 | -0.9% | 20,100 |
| 2023/07/21 | 1,637 | 1,650 | 1,629 | 1,630 | -8 | -0.5% | 17,700 |
| 2023/07/20 | 1,680 | 1,680 | 1,637 | 1,638 | -45 | -2.7% | 20,300 |
| 2023/07/19 | 1,641 | 1,683 | 1,641 | 1,683 | +42 | +2.6% | 26,900 |
| 2023/07/18 | 1,645 | 1,653 | 1,639 | 1,641 | +1 | +0.1% | 16,300 |
| 2023/07/14 | 1,650 | 1,658 | 1,629 | 1,640 | -5 | -0.3% | 38,400 |
| 2023/07/13 | 1,624 | 1,649 | 1,620 | 1,645 | +11 | +0.7% | 17,700 |
| 2023/07/12 | 1,641 | 1,645 | 1,629 | 1,634 | -7 | -0.4% | 27,000 |
| 2023/07/11 | 1,642 | 1,650 | 1,638 | 1,641 | +1 | +0.1% | 13,100 |
| 2023/07/10 | 1,643 | 1,671 | 1,635 | 1,640 | ±0 | ±0% | 23,500 |
| 2023/07/07 | 1,640 | 1,652 | 1,618 | 1,640 | -9 | -0.5% | 41,400 |
| 2023/07/06 | 1,644 | 1,652 | 1,628 | 1,649 | ±0 | ±0% | 27,500 |
| 2023/07/05 | 1,645 | 1,655 | 1,638 | 1,649 | ±0 | ±0% | 18,700 |
| 2023/07/04 | 1,670 | 1,690 | 1,648 | 1,649 | -22 | -1.3% | 20,100 |
| 2023/07/03 | 1,669 | 1,673 | 1,655 | 1,671 | +22 | +1.3% | 19,700 |
| 2023/06/30 | 1,669 | 1,685 | 1,641 | 1,649 | -5 | -0.3% | 23,200 |
| 2023/06/29 | 1,643 | 1,670 | 1,637 | 1,654 | +13 | +0.8% | 22,700 |
| 2023/06/28 | 1,629 | 1,654 | 1,629 | 1,641 | +14 | +0.9% | 28,100 |
| 2023/06/27 | 1,640 | 1,644 | 1,625 | 1,627 | +1 | +0.1% | 27,300 |
| 2023/06/26 | 1,647 | 1,651 | 1,626 | 1,626 | -21 | -1.3% | 37,600 |
| 2023/06/23 | 1,629 | 1,661 | 1,617 | 1,647 | +30 | +1.9% | 54,200 |
| 2023/06/22 | 1,613 | 1,640 | 1,600 | 1,617 | +6 | +0.4% | 29,700 |
| 2023/06/21 | 1,634 | 1,652 | 1,595 | 1,611 | -23 | -1.4% | 55,000 |
| 2023/06/20 | 1,637 | 1,637 | 1,604 | 1,634 | -3 | -0.2% | 27,300 |
| 2023/06/19 | 1,595 | 1,645 | 1,580 | 1,637 | +33 | +2.1% | 49,400 |
| 2023/06/16 | 1,570 | 1,645 | 1,570 | 1,604 | +91 | +6% | 106,400 |
| 2023/06/15 | 1,551 | 1,551 | 1,509 | 1,513 | -39 | -2.5% | 28,400 |
| 2023/06/14 | 1,559 | 1,575 | 1,542 | 1,552 | -6 | -0.4% | 20,900 |
| 2023/06/13 | 1,580 | 1,584 | 1,558 | 1,558 | +4 | +0.3% | 21,500 |
| 2023/06/12 | 1,505 | 1,564 | 1,498 | 1,554 | +54 | +3.6% | 43,300 |
| 2023/06/09 | 1,433 | 1,505 | 1,426 | 1,500 | +82 | +5.8% | 53,400 |
| 2023/06/08 | 1,477 | 1,485 | 1,412 | 1,418 | -59 | -4% | 42,700 |
| 2023/06/07 | 1,476 | 1,499 | 1,476 | 1,477 | +1 | +0.1% | 14,900 |
| 2023/06/06 | 1,493 | 1,493 | 1,475 | 1,476 | -18 | -1.2% | 7,700 |
| 2023/06/05 | 1,501 | 1,510 | 1,494 | 1,494 | -7 | -0.5% | 19,900 |
| 2023/06/02 | 1,488 | 1,513 | 1,481 | 1,501 | +13 | +0.9% | 13,600 |
| 2023/06/01 | 1,467 | 1,491 | 1,467 | 1,488 | +21 | +1.4% | 17,600 |
| 2023/05/31 | 1,484 | 1,484 | 1,459 | 1,467 | -17 | -1.1% | 22,000 |
451～
500
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
