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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 1,266 | 1,289 | 1,265 | 1,279 | +14 | +1.1% | 19,200 |
| 2022/08/02 | 1,290 | 1,290 | 1,265 | 1,265 | -30 | -2.3% | 16,300 |
| 2022/08/01 | 1,289 | 1,295 | 1,274 | 1,295 | +9 | +0.7% | 14,700 |
| 2022/07/29 | 1,313 | 1,313 | 1,280 | 1,286 | -28 | -2.1% | 21,900 |
| 2022/07/28 | 1,294 | 1,315 | 1,293 | 1,314 | +22 | +1.7% | 19,600 |
| 2022/07/27 | 1,303 | 1,305 | 1,292 | 1,292 | -5 | -0.4% | 10,900 |
| 2022/07/26 | 1,300 | 1,304 | 1,286 | 1,297 | -3 | -0.2% | 21,600 |
| 2022/07/25 | 1,304 | 1,305 | 1,292 | 1,300 | +2 | +0.2% | 18,200 |
| 2022/07/22 | 1,290 | 1,304 | 1,284 | 1,298 | +5 | +0.4% | 18,900 |
| 2022/07/21 | 1,271 | 1,295 | 1,265 | 1,293 | +19 | +1.5% | 22,500 |
| 2022/07/20 | 1,271 | 1,279 | 1,267 | 1,274 | +9 | +0.7% | 24,200 |
| 2022/07/19 | 1,250 | 1,268 | 1,243 | 1,265 | +28 | +2.3% | 21,100 |
| 2022/07/15 | 1,236 | 1,242 | 1,228 | 1,237 | +7 | +0.6% | 15,300 |
| 2022/07/14 | 1,241 | 1,242 | 1,230 | 1,230 | -14 | -1.1% | 9,200 |
| 2022/07/13 | 1,235 | 1,245 | 1,234 | 1,244 | +9 | +0.7% | 4,600 |
| 2022/07/12 | 1,260 | 1,260 | 1,234 | 1,235 | -31 | -2.4% | 14,200 |
| 2022/07/11 | 1,248 | 1,266 | 1,248 | 1,266 | +31 | +2.5% | 28,500 |
| 2022/07/08 | 1,249 | 1,252 | 1,235 | 1,235 | -3 | -0.2% | 20,200 |
| 2022/07/07 | 1,254 | 1,254 | 1,235 | 1,238 | -3 | -0.2% | 30,900 |
| 2022/07/06 | 1,242 | 1,247 | 1,239 | 1,241 | +1 | +0.1% | 28,900 |
| 2022/07/05 | 1,256 | 1,256 | 1,238 | 1,240 | -8 | -0.6% | 28,300 |
| 2022/07/04 | 1,240 | 1,249 | 1,231 | 1,248 | +26 | +2.1% | 15,900 |
| 2022/07/01 | 1,231 | 1,235 | 1,214 | 1,222 | -5 | -0.4% | 20,300 |
| 2022/06/30 | 1,224 | 1,234 | 1,218 | 1,227 | +6 | +0.5% | 20,200 |
| 2022/06/29 | 1,227 | 1,228 | 1,216 | 1,221 | -16 | -1.3% | 32,300 |
| 2022/06/28 | 1,248 | 1,248 | 1,231 | 1,237 | -4 | -0.3% | 23,800 |
| 2022/06/27 | 1,250 | 1,250 | 1,234 | 1,241 | +2 | +0.2% | 13,000 |
| 2022/06/24 | 1,228 | 1,240 | 1,226 | 1,239 | +11 | +0.9% | 13,600 |
| 2022/06/23 | 1,214 | 1,229 | 1,214 | 1,228 | +15 | +1.2% | 12,200 |
| 2022/06/22 | 1,223 | 1,223 | 1,207 | 1,213 | -1 | -0.1% | 11,600 |
| 2022/06/21 | 1,210 | 1,220 | 1,210 | 1,214 | +15 | +1.3% | 23,300 |
| 2022/06/20 | 1,215 | 1,216 | 1,190 | 1,199 | -7 | -0.6% | 26,300 |
| 2022/06/17 | 1,200 | 1,212 | 1,196 | 1,206 | -8 | -0.7% | 23,400 |
| 2022/06/16 | 1,217 | 1,226 | 1,209 | 1,214 | +11 | +0.9% | 14,600 |
| 2022/06/15 | 1,210 | 1,214 | 1,203 | 1,203 | -14 | -1.2% | 27,700 |
| 2022/06/14 | 1,215 | 1,221 | 1,211 | 1,217 | -2 | -0.2% | 20,200 |
| 2022/06/13 | 1,218 | 1,225 | 1,215 | 1,219 | -12 | -1% | 27,100 |
| 2022/06/10 | 1,236 | 1,246 | 1,231 | 1,231 | -35 | -2.8% | 30,400 |
| 2022/06/09 | 1,243 | 1,271 | 1,242 | 1,266 | +25 | +2% | 22,600 |
| 2022/06/08 | 1,250 | 1,251 | 1,236 | 1,241 | -9 | -0.7% | 20,900 |
| 2022/06/07 | 1,235 | 1,261 | 1,235 | 1,250 | +19 | +1.5% | 16,900 |
| 2022/06/06 | 1,233 | 1,246 | 1,228 | 1,231 | -2 | -0.2% | 20,400 |
| 2022/06/03 | 1,237 | 1,245 | 1,233 | 1,233 | -4 | -0.3% | 18,700 |
| 2022/06/02 | 1,252 | 1,252 | 1,230 | 1,237 | -28 | -2.2% | 17,300 |
| 2022/06/01 | 1,262 | 1,272 | 1,258 | 1,265 | +6 | +0.5% | 10,400 |
| 2022/05/31 | 1,231 | 1,259 | 1,231 | 1,259 | +20 | +1.6% | 20,900 |
| 2022/05/30 | 1,228 | 1,252 | 1,218 | 1,239 | +21 | +1.7% | 33,800 |
| 2022/05/27 | 1,213 | 1,220 | 1,211 | 1,218 | +1 | +0.1% | 22,300 |
| 2022/05/26 | 1,215 | 1,221 | 1,212 | 1,217 | +2 | +0.2% | 20,100 |
| 2022/05/25 | 1,220 | 1,220 | 1,209 | 1,215 | -8 | -0.7% | 25,600 |
701～
750
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 | 184,700円 | +8.4% | +4.4% | 3.14% | 15.23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 | 264,900円 | +10.2% | +39.3% | 3.02% | 11.18倍 | 1.28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 | 572,000円 | +3.9% | +6.2% | 1.94% | 20.92倍 | 3.13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
