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 |
---|---|---|---|---|---|---|---|
2020/05/28 | 1,540 | 1,559 | 1,527 | 1,558 | +21 | +1.4% | 41,400 |
2020/05/27 | 1,538 | 1,538 | 1,512 | 1,537 | -4 | -0.3% | 18,800 |
2020/05/26 | 1,531 | 1,550 | 1,503 | 1,541 | +27 | +1.8% | 33,800 |
2020/05/25 | 1,508 | 1,516 | 1,489 | 1,514 | +26 | +1.7% | 10,500 |
2020/05/22 | 1,525 | 1,525 | 1,483 | 1,488 | -38 | -2.5% | 10,400 |
2020/05/21 | 1,526 | 1,537 | 1,513 | 1,526 | -10 | -0.7% | 7,800 |
2020/05/20 | 1,499 | 1,542 | 1,497 | 1,536 | +35 | +2.3% | 21,700 |
2020/05/19 | 1,507 | 1,522 | 1,477 | 1,501 | +9 | +0.6% | 19,100 |
2020/05/18 | 1,483 | 1,493 | 1,476 | 1,492 | +3 | +0.2% | 15,600 |
2020/05/15 | 1,469 | 1,489 | 1,433 | 1,489 | +47 | +3.3% | 20,900 |
2020/05/14 | 1,527 | 1,536 | 1,442 | 1,442 | -91 | -5.9% | 28,900 |
2020/05/13 | 1,550 | 1,550 | 1,521 | 1,533 | -19 | -1.2% | 9,500 |
2020/05/12 | 1,544 | 1,552 | 1,524 | 1,552 | -1 | -0.1% | 14,400 |
2020/05/11 | 1,574 | 1,574 | 1,543 | 1,553 | -17 | -1.1% | 24,900 |
2020/05/08 | 1,580 | 1,580 | 1,550 | 1,570 | +12 | +0.8% | 34,400 |
2020/05/07 | 1,540 | 1,586 | 1,489 | 1,558 | +58 | +3.9% | 97,400 |
2020/05/01 | 1,521 | 1,521 | 1,473 | 1,500 | -15 | -1% | 28,900 |
2020/04/30 | 1,510 | 1,548 | 1,510 | 1,515 | +24 | +1.6% | 27,400 |
2020/04/28 | 1,497 | 1,504 | 1,480 | 1,491 | -9 | -0.6% | 14,400 |
2020/04/27 | 1,500 | 1,507 | 1,485 | 1,500 | +13 | +0.9% | 29,800 |
2020/04/24 | 1,448 | 1,488 | 1,430 | 1,487 | +41 | +2.8% | 22,700 |
2020/04/23 | 1,444 | 1,468 | 1,437 | 1,446 | +9 | +0.6% | 9,600 |
2020/04/22 | 1,425 | 1,455 | 1,400 | 1,437 | -24 | -1.6% | 17,100 |
2020/04/21 | 1,495 | 1,495 | 1,428 | 1,461 | -47 | -3.1% | 28,200 |
2020/04/20 | 1,478 | 1,519 | 1,452 | 1,508 | +26 | +1.8% | 37,300 |
2020/04/17 | 1,545 | 1,572 | 1,478 | 1,482 | -62 | -4% | 53,500 |
2020/04/16 | 1,421 | 1,545 | 1,419 | 1,544 | +122 | +8.6% | 68,000 |
2020/04/15 | 1,450 | 1,458 | 1,409 | 1,422 | -21 | -1.5% | 44,000 |
2020/04/14 | 1,434 | 1,448 | 1,420 | 1,443 | +23 | +1.6% | 22,900 |
2020/04/13 | 1,413 | 1,447 | 1,397 | 1,420 | +31 | +2.2% | 34,000 |
2020/04/10 | 1,397 | 1,397 | 1,350 | 1,389 | +6 | +0.4% | 15,800 |
2020/04/09 | 1,395 | 1,403 | 1,367 | 1,383 | -12 | -0.9% | 24,200 |
2020/04/08 | 1,377 | 1,399 | 1,352 | 1,395 | +18 | +1.3% | 22,200 |
2020/04/07 | 1,361 | 1,380 | 1,314 | 1,377 | +32 | +2.4% | 35,400 |
2020/04/06 | 1,259 | 1,351 | 1,259 | 1,345 | +84 | +6.7% | 50,600 |
2020/04/03 | 1,257 | 1,268 | 1,227 | 1,261 | +4 | +0.3% | 21,800 |
2020/04/02 | 1,251 | 1,270 | 1,239 | 1,257 | -12 | -0.9% | 22,900 |
2020/04/01 | 1,320 | 1,328 | 1,261 | 1,269 | -55 | -4.2% | 26,200 |
2020/03/31 | 1,382 | 1,390 | 1,310 | 1,324 | -55 | -4% | 25,400 |
2020/03/30 | 1,389 | 1,389 | 1,330 | 1,379 | -57 | -4% | 48,800 |
2020/03/27 | 1,382 | 1,436 | 1,342 | 1,436 | +92 | +6.8% | 59,100 |
2020/03/26 | 1,319 | 1,353 | 1,262 | 1,344 | +16 | +1.2% | 39,400 |
2020/03/25 | 1,343 | 1,343 | 1,278 | 1,328 | +45 | +3.5% | 43,400 |
2020/03/24 | 1,258 | 1,288 | 1,229 | 1,283 | +85 | +7.1% | 36,100 |
2020/03/23 | 1,128 | 1,213 | 1,101 | 1,198 | +43 | +3.7% | 44,500 |
2020/03/19 | 1,207 | 1,246 | 1,132 | 1,155 | -20 | -1.7% | 44,400 |
2020/03/18 | 1,196 | 1,238 | 1,172 | 1,175 | +9 | +0.8% | 33,400 |
2020/03/17 | 1,041 | 1,174 | 1,041 | 1,166 | +84 | +7.8% | 51,900 |
2020/03/16 | 1,112 | 1,149 | 1,079 | 1,082 | +10 | +0.9% | 37,400 |
2020/03/13 | 1,023 | 1,075 | 995 | 1,072 | -41 | -3.7% | 62,800 |
1251~
1300
件表示中 / 6813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 | 187,300円 | +8.4% | +4.4% | 3.10% | 15.45倍 | 1.48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 |
ips | 224,300円 | +17.9% | +20.3% | 1.78% | 9.69倍 | 1.91倍 |
|
フィリピンの通信・CATV業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
Speee | 252,500円 | +14.6% | - | 0.00% | - | 3.58倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融DX事業も推進 |
ユーザローカル | 177,500円 | +17.1% | +12.6% | 0.79% | 21.41倍 | 3.56倍 |
|
ビッグデータの各種解析ツールや人工知能(AI)を使った業務支援ツールを開発・提供 |
KSK | 376,500円 | +7.6% | +7.7% | 4.33% | 11.56倍 | 1.38倍 |
|
独立系ソフトウェアの中堅。NECグループ依存度は2割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム