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 |
|---|---|---|---|---|---|---|---|
| 1999/07/15 | 1,462.8 | 1,462.8 | 1,421.5 | 1,446.3 | -16.5 | -1.1% | 45,980 |
| 1999/07/14 | 1,489.3 | 1,495.9 | 1,421.5 | 1,462.8 | -24.8 | -1.7% | 75,020 |
| 1999/07/13 | 1,445.5 | 1,495.9 | 1,438 | 1,487.6 | +66.1 | +4.7% | 261,360 |
| 1999/07/12 | 1,437.2 | 1,442.1 | 1,405 | 1,421.5 | +33.9 | +2.4% | 139,150 |
| 1999/07/09 | 1,421.5 | 1,421.5 | 1,347.9 | 1,387.6 | +7.4 | +0.5% | 71,390 |
| 1999/07/08 | 1,363.6 | 1,405 | 1,338.8 | 1,380.2 | +57.9 | +4.4% | 76,230 |
| 1999/07/07 | 1,405 | 1,405 | 1,322.3 | 1,322.3 | -57.9 | -4.2% | 90,750 |
| 1999/07/06 | 1,429.8 | 1,438 | 1,364.5 | 1,380.2 | -8.2 | -0.6% | 104,060 |
| 1999/07/05 | 1,455.4 | 1,455.4 | 1,388.4 | 1,388.4 | -41.4 | -2.9% | 87,120 |
| 1999/07/02 | 1,487.6 | 1,512.4 | 1,405.8 | 1,429.8 | -41.3 | -2.8% | 145,200 |
| 1999/07/01 | 1,330.6 | 1,471.1 | 1,322.3 | 1,471.1 | +161.2 | +12.3% | 330,330 |
| 1999/06/30 | 1,305.8 | 1,338.8 | 1,301.7 | 1,309.9 | +28.9 | +2.3% | 77,440 |
| 1999/06/29 | 1,305 | 1,305 | 1,239.7 | 1,281 | -24.8 | -1.9% | 38,720 |
| 1999/06/28 | 1,281 | 1,305.8 | 1,264.5 | 1,305.8 | ±0 | ±0% | 33,880 |
| 1999/06/25 | 1,281 | 1,305.8 | 1,256.2 | 1,305.8 | +16.5 | +1.3% | 41,140 |
| 1999/06/24 | 1,362.8 | 1,363.6 | 1,281 | 1,289.3 | -74.3 | -5.4% | 58,080 |
| 1999/06/23 | 1,338.8 | 1,388.4 | 1,330.6 | 1,363.6 | +33 | +2.5% | 110,110 |
| 1999/06/22 | 1,297.5 | 1,347.1 | 1,281 | 1,330.6 | +57.9 | +4.5% | 61,710 |
| 1999/06/21 | 1,239.7 | 1,289.3 | 1,165.3 | 1,272.7 | -16.6 | -1.3% | 81,070 |
| 1999/06/18 | 1,322.3 | 1,347.1 | 1,289.3 | 1,289.3 | -33 | -2.5% | 52,030 |
| 1999/06/17 | 1,356.2 | 1,392.6 | 1,314 | 1,322.3 | +8.3 | +0.6% | 83,490 |
| 1999/06/16 | 1,372.7 | 1,380.2 | 1,314 | 1,314 | -78.6 | -5.6% | 124,630 |
| 1999/06/15 | 1,400 | 1,404.1 | 1,363.6 | 1,392.6 | -33 | -2.3% | 129,470 |
| 1999/06/14 | 1,363.6 | 1,429.8 | 1,322.3 | 1,425.6 | +45.4 | +3.3% | 162,140 |
| 1999/06/11 | 1,314 | 1,429.8 | 1,289.3 | 1,380.2 | +66.2 | +5% | 292,820 |
| 1999/06/10 | 1,239.7 | 1,314 | 1,227.3 | 1,314 | +114 | +9.5% | 255,310 |
| 1999/06/09 | 1,239.7 | 1,239.7 | 1,198.3 | 1,200 | -39.7 | -3.2% | 271,040 |
| 1999/06/08 | 1,139.7 | 1,239.7 | 1,124 | 1,239.7 | +128.1 | +11.5% | 349,690 |
| 1999/06/07 | 1,115.7 | 1,144.6 | 1,111.6 | 1,111.6 | -37.2 | -3.2% | 131,890 |
| 1999/06/04 | 1,082.6 | 1,157 | 1,074.4 | 1,148.8 | +99.2 | +9.5% | 376,310 |
| 1999/06/03 | 976 | 1,049.6 | 966.9 | 1,049.6 | +90.1 | +9.4% | 221,430 |
| 1999/06/02 | 909.1 | 991.7 | 909.1 | 959.5 | +50.4 | +5.5% | 70,180 |
| 1999/06/01 | 851.2 | 909.1 | 851.2 | 909.1 | +24.8 | +2.8% | 26,620 |
| 1999/05/31 | 900 | 900.8 | 884.3 | 884.3 | -16.5 | -1.8% | 6,050 |
| 1999/05/28 | 909.1 | 909.1 | 867.8 | 900.8 | -8.3 | -0.9% | 18,150 |
| 1999/05/27 | 917.4 | 930.6 | 909.1 | 909.1 | +74.4 | +8.9% | 55,660 |
| 1999/05/26 | 867.8 | 884.3 | 834.7 | 834.7 | -66.1 | -7.3% | 29,040 |
| 1999/05/25 | 909.1 | 909.1 | 867.8 | 900.8 | -24.8 | -2.7% | 15,730 |
| 1999/05/24 | 909.1 | 925.6 | 909.1 | 925.6 | +16.5 | +1.8% | 13,310 |
| 1999/05/21 | 925.6 | 933.9 | 909.1 | 909.1 | -8.3 | -0.9% | 22,990 |
| 1999/05/20 | 925.6 | 925.6 | 876 | 917.4 | -8.2 | -0.9% | 27,830 |
| 1999/05/19 | 907.4 | 925.6 | 900.8 | 925.6 | -8.3 | -0.9% | 22,990 |
| 1999/05/18 | 933.9 | 950.4 | 925.6 | 933.9 | -16.5 | -1.7% | 25,410 |
| 1999/05/17 | 950.4 | 966.9 | 925.6 | 950.4 | -24.8 | -2.5% | 27,830 |
| 1999/05/14 | 950.4 | 983.5 | 933.9 | 975.2 | +57.8 | +6.3% | 98,010 |
| 1999/05/13 | 888.4 | 958.7 | 888.4 | 917.4 | +33.1 | +3.7% | 142,780 |
| 1999/05/12 | 859.5 | 900.8 | 859.5 | 884.3 | +24.8 | +2.9% | 108,900 |
| 1999/05/11 | 818.2 | 859.5 | 818.2 | 859.5 | +41.3 | +5% | 32,670 |
| 1999/05/10 | 818.2 | 826.4 | 801.7 | 818.2 | -8.2 | -1% | 41,140 |
| 1999/05/07 | 826.4 | 834.7 | 826.4 | 826.4 | ±0 | ±0% | 43,560 |
6351～
6400
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
