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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 1,291 | 1,295 | 1,285 | 1,289 | +9 | +0.7% | 17,600 |
| 2022/12/08 | 1,278 | 1,281 | 1,271 | 1,280 | +2 | +0.2% | 17,800 |
| 2022/12/07 | 1,266 | 1,279 | 1,265 | 1,278 | +7 | +0.6% | 16,300 |
| 2022/12/06 | 1,274 | 1,280 | 1,265 | 1,271 | -7 | -0.5% | 16,100 |
| 2022/12/05 | 1,262 | 1,278 | 1,258 | 1,278 | +16 | +1.3% | 27,900 |
| 2022/12/02 | 1,283 | 1,283 | 1,256 | 1,262 | -21 | -1.6% | 22,700 |
| 2022/12/01 | 1,305 | 1,306 | 1,283 | 1,283 | -22 | -1.7% | 18,400 |
| 2022/11/30 | 1,314 | 1,314 | 1,305 | 1,305 | -16 | -1.2% | 9,500 |
| 2022/11/29 | 1,327 | 1,327 | 1,313 | 1,321 | -6 | -0.5% | 12,700 |
| 2022/11/28 | 1,358 | 1,358 | 1,322 | 1,327 | -18 | -1.3% | 15,400 |
| 2022/11/25 | 1,344 | 1,345 | 1,335 | 1,345 | +3 | +0.2% | 9,900 |
| 2022/11/24 | 1,329 | 1,343 | 1,324 | 1,342 | +26 | +2% | 21,000 |
| 2022/11/22 | 1,314 | 1,320 | 1,314 | 1,316 | +2 | +0.2% | 14,900 |
| 2022/11/21 | 1,305 | 1,314 | 1,304 | 1,314 | +9 | +0.7% | 9,800 |
| 2022/11/18 | 1,313 | 1,320 | 1,305 | 1,305 | -4 | -0.3% | 10,400 |
| 2022/11/17 | 1,302 | 1,314 | 1,302 | 1,309 | +4 | +0.3% | 9,000 |
| 2022/11/16 | 1,301 | 1,307 | 1,300 | 1,305 | +3 | +0.2% | 8,200 |
| 2022/11/15 | 1,311 | 1,311 | 1,299 | 1,302 | -5 | -0.4% | 9,800 |
| 2022/11/14 | 1,324 | 1,324 | 1,304 | 1,307 | -13 | -1% | 12,700 |
| 2022/11/11 | 1,319 | 1,322 | 1,311 | 1,320 | +18 | +1.4% | 14,900 |
| 2022/11/10 | 1,322 | 1,322 | 1,296 | 1,302 | -22 | -1.7% | 21,900 |
| 2022/11/09 | 1,328 | 1,328 | 1,317 | 1,324 | -4 | -0.3% | 14,700 |
| 2022/11/08 | 1,319 | 1,330 | 1,316 | 1,328 | +3 | +0.2% | 25,200 |
| 2022/11/07 | 1,301 | 1,325 | 1,301 | 1,325 | +19 | +1.5% | 15,400 |
| 2022/11/04 | 1,303 | 1,320 | 1,303 | 1,306 | -19 | -1.4% | 27,800 |
| 2022/11/02 | 1,349 | 1,356 | 1,315 | 1,325 | -24 | -1.8% | 28,300 |
| 2022/11/01 | 1,340 | 1,368 | 1,337 | 1,349 | +11 | +0.8% | 15,800 |
| 2022/10/31 | 1,359 | 1,374 | 1,326 | 1,338 | -20 | -1.5% | 36,200 |
| 2022/10/28 | 1,346 | 1,378 | 1,345 | 1,358 | +6 | +0.4% | 179,600 |
| 2022/10/27 | 1,375 | 1,375 | 1,339 | 1,352 | -25 | -1.8% | 17,200 |
| 2022/10/26 | 1,363 | 1,380 | 1,363 | 1,377 | +20 | +1.5% | 18,600 |
| 2022/10/25 | 1,358 | 1,367 | 1,349 | 1,357 | +11 | +0.8% | 25,900 |
| 2022/10/24 | 1,373 | 1,373 | 1,346 | 1,346 | +3 | +0.2% | 22,500 |
| 2022/10/21 | 1,356 | 1,356 | 1,339 | 1,343 | -12 | -0.9% | 13,100 |
| 2022/10/20 | 1,349 | 1,367 | 1,347 | 1,355 | +9 | +0.7% | 25,600 |
| 2022/10/19 | 1,328 | 1,346 | 1,324 | 1,346 | +18 | +1.4% | 19,800 |
| 2022/10/18 | 1,333 | 1,337 | 1,323 | 1,328 | +11 | +0.8% | 21,900 |
| 2022/10/17 | 1,319 | 1,333 | 1,315 | 1,317 | ±0 | ±0% | 13,700 |
| 2022/10/14 | 1,309 | 1,329 | 1,306 | 1,317 | +32 | +2.5% | 33,400 |
| 2022/10/13 | 1,277 | 1,286 | 1,268 | 1,285 | -6 | -0.5% | 17,000 |
| 2022/10/12 | 1,260 | 1,301 | 1,260 | 1,291 | +32 | +2.5% | 30,200 |
| 2022/10/11 | 1,283 | 1,288 | 1,259 | 1,259 | -54 | -4.1% | 28,700 |
| 2022/10/07 | 1,298 | 1,313 | 1,291 | 1,313 | +12 | +0.9% | 17,700 |
| 2022/10/06 | 1,302 | 1,316 | 1,298 | 1,301 | +8 | +0.6% | 13,100 |
| 2022/10/05 | 1,308 | 1,317 | 1,293 | 1,293 | -5 | -0.4% | 16,200 |
| 2022/10/04 | 1,261 | 1,302 | 1,261 | 1,298 | +50 | +4% | 21,200 |
| 2022/10/03 | 1,258 | 1,258 | 1,231 | 1,248 | -9 | -0.7% | 13,900 |
| 2022/09/30 | 1,249 | 1,270 | 1,246 | 1,257 | -2 | -0.2% | 21,100 |
| 2022/09/29 | 1,246 | 1,259 | 1,242 | 1,259 | -3 | -0.2% | 23,900 |
| 2022/09/28 | 1,245 | 1,267 | 1,243 | 1,262 | +13 | +1% | 51,800 |
651～
700
件表示中 / 6834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 | 193,800円 | +8.4% | +4.4% | 2.99% | 15.98倍 | 1.53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 |
| エヌアイデイ | 234,500円 | +0.1% | -1.9% | 1.24% | 11.29倍 | 1.19倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ｇｕｍｉ | 60,700円 | +34.2% | +42.7% | 0.00% | 15.02倍 | 1.80倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| テラスカイ | 232,000円 | +19.1% | +23.1% | 0.00% | 21.97倍 | 2.70倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| オプティム | 54,100円 | +10.0% | -19.4% | 0.00% | 29.81倍 | 3.54倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
市場注目の銘柄
チャート関連のコラム
