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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
件表示中 / 6832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 | 198,200円 | +8.4% | +4.4% | 2.93% | 16.35倍 | 1.57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 |
| セゾンテクノ | 192,700円 | -4.0% | +4.6% | 4.67% | 19.51倍 | 2.19倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| ブレインＰ | 139,300円 | +11.7% | +32.6% | 0.57% | 24.25倍 | 4.78倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| ｇｕｍｉ | 61,600円 | +34.2% | +42.7% | 0.00% | 15.24倍 | 1.83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 | 234,900円 | +19.1% | +23.1% | 0.00% | 22.25倍 | 2.74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 |
市場注目の銘柄
チャート関連のコラム
