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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,899 | 1,899 | 1,851 | 1,851 | -26 | -1.4% | 18,000 |
| 2025/03/31 | 1,866 | 1,899 | 1,833 | 1,877 | -6 | -0.3% | 36,500 |
| 2025/03/28 | 1,896 | 1,926 | 1,867 | 1,883 | -41 | -2.1% | 65,600 |
| 2025/03/27 | 1,953 | 1,953 | 1,899 | 1,924 | -32 | -1.6% | 60,000 |
| 2025/03/26 | 1,973 | 1,974 | 1,939 | 1,956 | -8 | -0.4% | 40,600 |
| 2025/03/25 | 1,950 | 1,964 | 1,924 | 1,964 | +10 | +0.5% | 27,500 |
| 2025/03/24 | 2,000 | 2,000 | 1,945 | 1,954 | -60 | -3% | 29,900 |
| 2025/03/21 | 2,104 | 2,130 | 2,011 | 2,014 | -107 | -5% | 63,800 |
| 2025/03/19 | 2,107 | 2,143 | 2,107 | 2,121 | +10 | +0.5% | 53,700 |
| 2025/03/18 | 2,119 | 2,148 | 2,111 | 2,111 | +13 | +0.6% | 67,400 |
| 2025/03/17 | 2,090 | 2,112 | 2,085 | 2,098 | +23 | +1.1% | 48,200 |
| 2025/03/14 | 2,095 | 2,106 | 2,052 | 2,075 | -24 | -1.1% | 56,000 |
| 2025/03/13 | 2,095 | 2,115 | 2,083 | 2,099 | +20 | +1% | 46,300 |
| 2025/03/12 | 2,096 | 2,111 | 2,062 | 2,079 | +19 | +0.9% | 52,000 |
| 2025/03/11 | 2,045 | 2,070 | 2,038 | 2,060 | ±0 | ±0% | 57,500 |
| 2025/03/10 | 2,010 | 2,114 | 2,010 | 2,060 | +51 | +2.5% | 121,300 |
| 2025/03/07 | 1,987 | 2,010 | 1,986 | 2,009 | +6 | +0.3% | 36,900 |
| 2025/03/06 | 2,001 | 2,008 | 1,997 | 2,003 | +3 | +0.2% | 31,700 |
| 2025/03/05 | 1,988 | 2,005 | 1,979 | 2,000 | +26 | +1.3% | 53,900 |
| 2025/03/04 | 1,960 | 1,985 | 1,948 | 1,974 | +3 | +0.2% | 49,100 |
| 2025/03/03 | 2,000 | 2,011 | 1,958 | 1,971 | +54 | +2.8% | 58,200 |
| 2025/02/28 | 1,920 | 1,962 | 1,916 | 1,917 | +3 | +0.2% | 56,900 |
| 2025/02/27 | 1,916 | 1,928 | 1,890 | 1,914 | +2 | +0.1% | 51,700 |
| 2025/02/26 | 1,945 | 1,981 | 1,879 | 1,912 | -31 | -1.6% | 74,600 |
| 2025/02/25 | 1,907 | 1,975 | 1,907 | 1,943 | +4 | +0.2% | 72,400 |
| 2025/02/21 | 1,940 | 1,992 | 1,920 | 1,939 | -2 | -0.1% | 130,400 |
| 2025/02/20 | 1,994 | 2,002 | 1,933 | 1,941 | -40 | -2% | 56,600 |
| 2025/02/19 | 1,973 | 1,997 | 1,972 | 1,981 | +24 | +1.2% | 47,600 |
| 2025/02/18 | 1,928 | 1,971 | 1,928 | 1,957 | +29 | +1.5% | 42,100 |
| 2025/02/17 | 1,999 | 2,013 | 1,925 | 1,928 | -61 | -3.1% | 68,600 |
| 2025/02/14 | 2,005 | 2,011 | 1,983 | 1,989 | -18 | -0.9% | 42,900 |
| 2025/02/13 | 2,000 | 2,015 | 1,976 | 2,007 | +15 | +0.8% | 38,000 |
| 2025/02/12 | 1,985 | 2,007 | 1,973 | 1,992 | +19 | +1% | 53,100 |
| 2025/02/10 | 2,014 | 2,015 | 1,962 | 1,973 | -33 | -1.6% | 59,000 |
| 2025/02/07 | 1,967 | 2,020 | 1,967 | 2,006 | +58 | +3% | 99,200 |
| 2025/02/06 | 1,975 | 2,009 | 1,935 | 1,948 | -19 | -1% | 100,700 |
| 2025/02/05 | 1,955 | 1,970 | 1,895 | 1,967 | +23 | +1.2% | 143,500 |
| 2025/02/04 | 1,862 | 1,958 | 1,849 | 1,944 | +82 | +4.4% | 163,500 |
| 2025/02/03 | 1,660 | 1,875 | 1,655 | 1,862 | +209 | +12.6% | 324,500 |
| 2025/01/31 | 1,635 | 1,662 | 1,626 | 1,653 | +16 | +1% | 27,300 |
| 2025/01/30 | 1,638 | 1,659 | 1,630 | 1,637 | -13 | -0.8% | 16,500 |
| 2025/01/29 | 1,650 | 1,669 | 1,640 | 1,650 | +8 | +0.5% | 32,500 |
| 2025/01/28 | 1,597 | 1,644 | 1,595 | 1,642 | +66 | +4.2% | 37,300 |
| 2025/01/27 | 1,590 | 1,591 | 1,572 | 1,576 | +11 | +0.7% | 20,300 |
| 2025/01/24 | 1,579 | 1,594 | 1,565 | 1,565 | -10 | -0.6% | 25,300 |
| 2025/01/23 | 1,556 | 1,579 | 1,556 | 1,575 | +20 | +1.3% | 22,400 |
| 2025/01/22 | 1,508 | 1,565 | 1,505 | 1,555 | +54 | +3.6% | 28,300 |
| 2025/01/21 | 1,510 | 1,510 | 1,490 | 1,501 | -6 | -0.4% | 36,200 |
| 2025/01/20 | 1,510 | 1,519 | 1,503 | 1,507 | +7 | +0.5% | 32,500 |
| 2025/01/17 | 1,501 | 1,511 | 1,493 | 1,500 | -3 | -0.2% | 20,900 |
51～
100
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
