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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 1,624 | 1,739 | 1,617 | 1,722 | +138 | +8.7% | 79,200 |
| 2018/04/03 | 1,600 | 1,623 | 1,581 | 1,584 | -25 | -1.6% | 9,400 |
| 2018/04/02 | 1,659 | 1,659 | 1,603 | 1,609 | -25 | -1.5% | 12,700 |
| 2018/03/30 | 1,619 | 1,638 | 1,599 | 1,634 | +28 | +1.7% | 16,700 |
| 2018/03/29 | 1,598 | 1,607 | 1,572 | 1,606 | +30 | +1.9% | 14,500 |
| 2018/03/28 | 1,539 | 1,576 | 1,509 | 1,576 | +28 | +1.8% | 19,400 |
| 2018/03/27 | 1,540 | 1,551 | 1,514 | 1,548 | +31 | +2% | 19,500 |
| 2018/03/26 | 1,503 | 1,519 | 1,475 | 1,517 | +12 | +0.8% | 17,200 |
| 2018/03/23 | 1,554 | 1,566 | 1,502 | 1,505 | -66 | -4.2% | 22,000 |
| 2018/03/22 | 1,551 | 1,594 | 1,551 | 1,571 | +19 | +1.2% | 14,300 |
| 2018/03/20 | 1,560 | 1,562 | 1,536 | 1,552 | -29 | -1.8% | 10,900 |
| 2018/03/19 | 1,550 | 1,591 | 1,524 | 1,581 | +46 | +3% | 26,800 |
| 2018/03/16 | 1,530 | 1,540 | 1,514 | 1,535 | +15 | +1% | 9,400 |
| 2018/03/15 | 1,519 | 1,525 | 1,507 | 1,520 | +1 | +0.1% | 9,000 |
| 2018/03/14 | 1,512 | 1,524 | 1,506 | 1,519 | -12 | -0.8% | 7,600 |
| 2018/03/13 | 1,506 | 1,540 | 1,504 | 1,531 | +25 | +1.7% | 10,000 |
| 2018/03/12 | 1,527 | 1,532 | 1,491 | 1,506 | +7 | +0.5% | 13,600 |
| 2018/03/09 | 1,520 | 1,530 | 1,492 | 1,499 | -4 | -0.3% | 16,300 |
| 2018/03/08 | 1,496 | 1,507 | 1,490 | 1,503 | +15 | +1% | 8,700 |
| 2018/03/07 | 1,484 | 1,528 | 1,484 | 1,488 | -9 | -0.6% | 11,900 |
| 2018/03/06 | 1,485 | 1,519 | 1,485 | 1,497 | +28 | +1.9% | 24,400 |
| 2018/03/05 | 1,488 | 1,498 | 1,456 | 1,469 | -31 | -2.1% | 15,000 |
| 2018/03/02 | 1,501 | 1,511 | 1,490 | 1,500 | -25 | -1.6% | 16,900 |
| 2018/03/01 | 1,563 | 1,563 | 1,519 | 1,525 | -31 | -2% | 10,000 |
| 2018/02/28 | 1,544 | 1,584 | 1,544 | 1,556 | +12 | +0.8% | 10,900 |
| 2018/02/27 | 1,551 | 1,560 | 1,535 | 1,544 | ±0 | ±0% | 10,200 |
| 2018/02/26 | 1,574 | 1,576 | 1,540 | 1,544 | -30 | -1.9% | 14,700 |
| 2018/02/23 | 1,558 | 1,581 | 1,554 | 1,574 | +28 | +1.8% | 10,500 |
| 2018/02/22 | 1,570 | 1,578 | 1,537 | 1,546 | -44 | -2.8% | 14,400 |
| 2018/02/21 | 1,597 | 1,611 | 1,589 | 1,590 | +8 | +0.5% | 11,200 |
| 2018/02/20 | 1,561 | 1,586 | 1,555 | 1,582 | ±0 | ±0% | 7,500 |
| 2018/02/19 | 1,565 | 1,582 | 1,565 | 1,582 | +32 | +2.1% | 5,400 |
| 2018/02/16 | 1,511 | 1,555 | 1,511 | 1,550 | +56 | +3.7% | 18,500 |
| 2018/02/15 | 1,475 | 1,504 | 1,453 | 1,494 | +11 | +0.7% | 20,300 |
| 2018/02/14 | 1,526 | 1,547 | 1,479 | 1,483 | -50 | -3.3% | 25,800 |
| 2018/02/13 | 1,611 | 1,611 | 1,528 | 1,533 | -41 | -2.6% | 19,300 |
| 2018/02/09 | 1,555 | 1,587 | 1,555 | 1,574 | -46 | -2.8% | 17,000 |
| 2018/02/08 | 1,623 | 1,634 | 1,610 | 1,620 | +21 | +1.3% | 10,800 |
| 2018/02/07 | 1,679 | 1,690 | 1,595 | 1,599 | -52 | -3.1% | 28,200 |
| 2018/02/06 | 1,644 | 1,714 | 1,630 | 1,651 | -127 | -7.1% | 49,200 |
| 2018/02/05 | 1,749 | 1,787 | 1,717 | 1,778 | -20 | -1.1% | 35,200 |
| 2018/02/02 | 1,779 | 1,811 | 1,776 | 1,798 | +28 | +1.6% | 54,100 |
| 2018/02/01 | 1,708 | 1,770 | 1,695 | 1,770 | +102 | +6.1% | 26,000 |
| 2018/01/31 | 1,725 | 1,746 | 1,664 | 1,668 | -64 | -3.7% | 17,900 |
| 2018/01/30 | 1,765 | 1,765 | 1,724 | 1,732 | -39 | -2.2% | 12,900 |
| 2018/01/29 | 1,770 | 1,772 | 1,755 | 1,771 | +11 | +0.6% | 11,700 |
| 2018/01/26 | 1,748 | 1,765 | 1,745 | 1,760 | +9 | +0.5% | 11,100 |
| 2018/01/25 | 1,739 | 1,762 | 1,730 | 1,751 | +3 | +0.2% | 12,500 |
| 2018/01/24 | 1,771 | 1,771 | 1,743 | 1,748 | -23 | -1.3% | 10,800 |
| 2018/01/23 | 1,747 | 1,775 | 1,724 | 1,771 | +44 | +2.5% | 13,800 |
1801～
1850
件表示中 / 6843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 | 181,300円 | +8.4% | +4.4% | 3.20% | 14.95倍 | 1.43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 |
| シェアリングＴ | 119,000円 | +14.6% | +11.7% | 3.36% | 20.34倍 | 7.43倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| インテリＷ | 106,900円 | +11.6% | +29.1% | 3.46% | 16.56倍 | 2.95倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| Ｓｐｅｅｅ | 280,000円 | +4.0% | - | 0.00% | - | 3.97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 |
| ソリトン | 141,900円 | +4.8% | +2.0% | 3.66% | 15.04倍 | 2.17倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
市場注目の銘柄
チャート関連のコラム
