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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,516 | 1,520 | 1,503 | 1,503 | -13 | -0.9% | 27,100 |
| 2025/01/15 | 1,524 | 1,524 | 1,502 | 1,516 | -8 | -0.5% | 15,700 |
| 2025/01/14 | 1,551 | 1,556 | 1,512 | 1,524 | -12 | -0.8% | 28,500 |
| 2025/01/10 | 1,551 | 1,557 | 1,536 | 1,536 | -17 | -1.1% | 27,800 |
| 2025/01/09 | 1,558 | 1,562 | 1,543 | 1,553 | -4 | -0.3% | 22,900 |
| 2025/01/08 | 1,577 | 1,577 | 1,556 | 1,557 | -31 | -2% | 29,500 |
| 2025/01/07 | 1,581 | 1,589 | 1,566 | 1,588 | +15 | +1% | 18,700 |
| 2025/01/06 | 1,587 | 1,602 | 1,572 | 1,573 | -8 | -0.5% | 30,500 |
| 2024/12/30 | 1,567 | 1,585 | 1,557 | 1,581 | +17 | +1.1% | 30,500 |
| 2024/12/27 | 1,561 | 1,570 | 1,550 | 1,564 | +13 | +0.8% | 27,700 |
| 2024/12/26 | 1,556 | 1,561 | 1,540 | 1,551 | -4 | -0.3% | 47,400 |
| 2024/12/25 | 1,553 | 1,558 | 1,530 | 1,555 | +5 | +0.3% | 23,600 |
| 2024/12/24 | 1,555 | 1,560 | 1,542 | 1,550 | -5 | -0.3% | 24,400 |
| 2024/12/23 | 1,566 | 1,575 | 1,533 | 1,555 | -10 | -0.6% | 32,900 |
| 2024/12/20 | 1,604 | 1,605 | 1,565 | 1,565 | -29 | -1.8% | 29,200 |
| 2024/12/19 | 1,591 | 1,606 | 1,575 | 1,594 | -18 | -1.1% | 24,000 |
| 2024/12/18 | 1,610 | 1,627 | 1,606 | 1,612 | -4 | -0.2% | 10,400 |
| 2024/12/17 | 1,648 | 1,648 | 1,600 | 1,616 | -29 | -1.8% | 21,900 |
| 2024/12/16 | 1,657 | 1,666 | 1,640 | 1,645 | -5 | -0.3% | 16,300 |
| 2024/12/13 | 1,633 | 1,652 | 1,624 | 1,650 | +1 | +0.1% | 18,500 |
| 2024/12/12 | 1,661 | 1,661 | 1,642 | 1,649 | -1 | -0.1% | 19,300 |
| 2024/12/11 | 1,644 | 1,650 | 1,619 | 1,650 | +6 | +0.4% | 21,400 |
| 2024/12/10 | 1,659 | 1,659 | 1,629 | 1,644 | +5 | +0.3% | 21,100 |
| 2024/12/09 | 1,590 | 1,648 | 1,590 | 1,639 | +56 | +3.5% | 25,300 |
| 2024/12/06 | 1,608 | 1,608 | 1,568 | 1,583 | -10 | -0.6% | 15,400 |
| 2024/12/05 | 1,585 | 1,599 | 1,581 | 1,593 | +8 | +0.5% | 12,200 |
| 2024/12/04 | 1,614 | 1,623 | 1,577 | 1,585 | -38 | -2.3% | 19,600 |
| 2024/12/03 | 1,610 | 1,630 | 1,608 | 1,623 | +8 | +0.5% | 15,100 |
| 2024/12/02 | 1,622 | 1,623 | 1,606 | 1,615 | +4 | +0.2% | 10,700 |
| 2024/11/29 | 1,617 | 1,629 | 1,611 | 1,611 | -10 | -0.6% | 8,500 |
| 2024/11/28 | 1,616 | 1,634 | 1,611 | 1,621 | -6 | -0.4% | 12,600 |
| 2024/11/27 | 1,664 | 1,664 | 1,616 | 1,627 | -43 | -2.6% | 14,100 |
| 2024/11/26 | 1,689 | 1,689 | 1,651 | 1,670 | -10 | -0.6% | 18,000 |
| 2024/11/25 | 1,691 | 1,704 | 1,680 | 1,680 | +2 | +0.1% | 22,100 |
| 2024/11/22 | 1,649 | 1,684 | 1,649 | 1,678 | +30 | +1.8% | 20,000 |
| 2024/11/21 | 1,647 | 1,661 | 1,640 | 1,648 | ±0 | ±0% | 11,700 |
| 2024/11/20 | 1,659 | 1,668 | 1,633 | 1,648 | -2 | -0.1% | 15,900 |
| 2024/11/19 | 1,637 | 1,655 | 1,633 | 1,650 | +17 | +1% | 14,400 |
| 2024/11/18 | 1,621 | 1,644 | 1,620 | 1,633 | +11 | +0.7% | 15,300 |
| 2024/11/15 | 1,624 | 1,644 | 1,622 | 1,622 | +2 | +0.1% | 18,700 |
| 2024/11/14 | 1,643 | 1,645 | 1,615 | 1,620 | -22 | -1.3% | 42,100 |
| 2024/11/13 | 1,655 | 1,674 | 1,642 | 1,642 | -13 | -0.8% | 22,200 |
| 2024/11/12 | 1,664 | 1,680 | 1,649 | 1,655 | +2 | +0.1% | 35,100 |
| 2024/11/11 | 1,653 | 1,660 | 1,645 | 1,653 | +1 | +0.1% | 18,900 |
| 2024/11/08 | 1,659 | 1,667 | 1,641 | 1,652 | +3 | +0.2% | 26,300 |
| 2024/11/07 | 1,627 | 1,657 | 1,618 | 1,649 | +19 | +1.2% | 32,800 |
| 2024/11/06 | 1,601 | 1,642 | 1,586 | 1,630 | +24 | +1.5% | 33,200 |
| 2024/11/05 | 1,581 | 1,610 | 1,569 | 1,606 | +33 | +2.1% | 29,100 |
| 2024/11/01 | 1,573 | 1,640 | 1,567 | 1,573 | +21 | +1.4% | 55,500 |
| 2024/10/31 | 1,544 | 1,574 | 1,536 | 1,552 | +7 | +0.5% | 24,900 |
101～
150
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
