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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 1,250 | 1,262 | 1,240 | 1,249 | +1 | +0.1% | 33,500 |
| 2022/09/26 | 1,309 | 1,309 | 1,242 | 1,248 | -50 | -3.9% | 54,700 |
| 2022/09/22 | 1,295 | 1,306 | 1,294 | 1,298 | -19 | -1.4% | 47,100 |
| 2022/09/21 | 1,323 | 1,323 | 1,310 | 1,317 | -13 | -1% | 30,400 |
| 2022/09/20 | 1,323 | 1,336 | 1,312 | 1,330 | +32 | +2.5% | 27,500 |
| 2022/09/16 | 1,311 | 1,312 | 1,296 | 1,298 | -17 | -1.3% | 17,600 |
| 2022/09/15 | 1,313 | 1,319 | 1,310 | 1,315 | +6 | +0.5% | 9,900 |
| 2022/09/14 | 1,320 | 1,327 | 1,309 | 1,309 | -22 | -1.7% | 18,300 |
| 2022/09/13 | 1,331 | 1,335 | 1,329 | 1,331 | ±0 | ±0% | 7,400 |
| 2022/09/12 | 1,349 | 1,349 | 1,320 | 1,331 | -2 | -0.2% | 12,100 |
| 2022/09/09 | 1,329 | 1,348 | 1,328 | 1,333 | -14 | -1% | 20,400 |
| 2022/09/08 | 1,336 | 1,347 | 1,326 | 1,347 | +32 | +2.4% | 25,100 |
| 2022/09/07 | 1,330 | 1,330 | 1,304 | 1,315 | -14 | -1.1% | 18,600 |
| 2022/09/06 | 1,321 | 1,340 | 1,312 | 1,329 | +16 | +1.2% | 19,600 |
| 2022/09/05 | 1,343 | 1,343 | 1,311 | 1,313 | -30 | -2.2% | 17,900 |
| 2022/09/02 | 1,351 | 1,351 | 1,328 | 1,343 | +6 | +0.4% | 13,500 |
| 2022/09/01 | 1,355 | 1,355 | 1,337 | 1,337 | -13 | -1% | 11,900 |
| 2022/08/31 | 1,355 | 1,357 | 1,348 | 1,350 | -5 | -0.4% | 9,600 |
| 2022/08/30 | 1,338 | 1,355 | 1,335 | 1,355 | +26 | +2% | 18,100 |
| 2022/08/29 | 1,322 | 1,338 | 1,317 | 1,329 | -18 | -1.3% | 16,100 |
| 2022/08/26 | 1,361 | 1,361 | 1,340 | 1,347 | -14 | -1% | 9,700 |
| 2022/08/25 | 1,354 | 1,361 | 1,344 | 1,361 | +14 | +1% | 14,000 |
| 2022/08/24 | 1,340 | 1,347 | 1,338 | 1,347 | +7 | +0.5% | 12,800 |
| 2022/08/23 | 1,365 | 1,365 | 1,335 | 1,340 | -36 | -2.6% | 10,300 |
| 2022/08/22 | 1,359 | 1,378 | 1,355 | 1,376 | +15 | +1.1% | 19,700 |
| 2022/08/19 | 1,356 | 1,362 | 1,339 | 1,361 | +11 | +0.8% | 21,100 |
| 2022/08/18 | 1,343 | 1,354 | 1,335 | 1,350 | +8 | +0.6% | 14,200 |
| 2022/08/17 | 1,330 | 1,347 | 1,330 | 1,342 | +12 | +0.9% | 13,900 |
| 2022/08/16 | 1,332 | 1,332 | 1,314 | 1,330 | +8 | +0.6% | 14,400 |
| 2022/08/15 | 1,349 | 1,349 | 1,315 | 1,322 | -18 | -1.3% | 17,300 |
| 2022/08/12 | 1,325 | 1,340 | 1,319 | 1,340 | +25 | +1.9% | 28,700 |
| 2022/08/10 | 1,310 | 1,321 | 1,300 | 1,315 | +16 | +1.2% | 23,400 |
| 2022/08/09 | 1,290 | 1,301 | 1,283 | 1,299 | +15 | +1.2% | 14,600 |
| 2022/08/08 | 1,285 | 1,286 | 1,274 | 1,284 | +2 | +0.2% | 16,300 |
| 2022/08/05 | 1,270 | 1,282 | 1,263 | 1,282 | +12 | +0.9% | 16,600 |
| 2022/08/04 | 1,276 | 1,280 | 1,261 | 1,270 | -9 | -0.7% | 13,400 |
| 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 |
701～
750
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
