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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,729 | 1,741 | 1,710 | 1,727 | -9 | -0.5% | 16,800 |
| 2018/01/19 | 1,722 | 1,750 | 1,714 | 1,736 | +14 | +0.8% | 23,200 |
| 2018/01/18 | 1,770 | 1,770 | 1,722 | 1,722 | -52 | -2.9% | 20,000 |
| 2018/01/17 | 1,750 | 1,779 | 1,742 | 1,774 | +10 | +0.6% | 22,400 |
| 2018/01/16 | 1,743 | 1,775 | 1,741 | 1,764 | +11 | +0.6% | 15,600 |
| 2018/01/15 | 1,752 | 1,772 | 1,743 | 1,753 | +2 | +0.1% | 21,700 |
| 2018/01/12 | 1,804 | 1,804 | 1,744 | 1,751 | -58 | -3.2% | 35,700 |
| 2018/01/11 | 1,816 | 1,816 | 1,798 | 1,809 | -7 | -0.4% | 4,400 |
| 2018/01/10 | 1,777 | 1,827 | 1,765 | 1,816 | +38 | +2.1% | 24,900 |
| 2018/01/09 | 1,816 | 1,816 | 1,766 | 1,778 | -20 | -1.1% | 16,200 |
| 2018/01/05 | 1,850 | 1,850 | 1,788 | 1,798 | -33 | -1.8% | 28,300 |
| 2018/01/04 | 1,789 | 1,833 | 1,783 | 1,831 | +67 | +3.8% | 40,300 |
| 2017/12/29 | 1,770 | 1,780 | 1,757 | 1,764 | -6 | -0.3% | 7,300 |
| 2017/12/28 | 1,756 | 1,770 | 1,729 | 1,770 | +12 | +0.7% | 17,600 |
| 2017/12/27 | 1,700 | 1,760 | 1,700 | 1,758 | +58 | +3.4% | 14,900 |
| 2017/12/26 | 1,694 | 1,700 | 1,689 | 1,700 | +11 | +0.7% | 80,800 |
| 2017/12/25 | 1,690 | 1,693 | 1,682 | 1,689 | -5 | -0.3% | 8,800 |
| 2017/12/22 | 1,701 | 1,701 | 1,682 | 1,694 | +3 | +0.2% | 8,900 |
| 2017/12/21 | 1,683 | 1,693 | 1,682 | 1,691 | -3 | -0.2% | 6,700 |
| 2017/12/20 | 1,690 | 1,708 | 1,687 | 1,694 | +9 | +0.5% | 6,100 |
| 2017/12/19 | 1,716 | 1,722 | 1,685 | 1,685 | -22 | -1.3% | 8,100 |
| 2017/12/18 | 1,704 | 1,712 | 1,690 | 1,707 | +4 | +0.2% | 12,000 |
| 2017/12/15 | 1,706 | 1,707 | 1,681 | 1,703 | -12 | -0.7% | 16,900 |
| 2017/12/14 | 1,712 | 1,719 | 1,688 | 1,715 | +4 | +0.2% | 13,100 |
| 2017/12/13 | 1,736 | 1,736 | 1,703 | 1,711 | -11 | -0.6% | 11,600 |
| 2017/12/12 | 1,746 | 1,746 | 1,711 | 1,722 | -14 | -0.8% | 10,600 |
| 2017/12/11 | 1,750 | 1,750 | 1,718 | 1,736 | -6 | -0.3% | 12,600 |
| 2017/12/08 | 1,685 | 1,744 | 1,685 | 1,742 | +17 | +1% | 19,300 |
| 2017/12/07 | 1,678 | 1,729 | 1,678 | 1,725 | +59 | +3.5% | 10,200 |
| 2017/12/06 | 1,683 | 1,695 | 1,664 | 1,666 | -20 | -1.2% | 10,700 |
| 2017/12/05 | 1,697 | 1,705 | 1,674 | 1,686 | -26 | -1.5% | 17,400 |
| 2017/12/04 | 1,710 | 1,739 | 1,703 | 1,712 | -1 | -0.1% | 11,900 |
| 2017/12/01 | 1,745 | 1,745 | 1,711 | 1,713 | -22 | -1.3% | 13,100 |
| 2017/11/30 | 1,766 | 1,769 | 1,735 | 1,735 | -45 | -2.5% | 13,400 |
| 2017/11/29 | 1,702 | 1,795 | 1,702 | 1,780 | +66 | +3.9% | 29,900 |
| 2017/11/28 | 1,714 | 1,732 | 1,690 | 1,714 | +2 | +0.1% | 19,500 |
| 2017/11/27 | 1,706 | 1,720 | 1,703 | 1,712 | +24 | +1.4% | 11,800 |
| 2017/11/24 | 1,677 | 1,704 | 1,675 | 1,688 | +9 | +0.5% | 16,500 |
| 2017/11/22 | 1,699 | 1,723 | 1,675 | 1,679 | -8 | -0.5% | 24,900 |
| 2017/11/21 | 1,684 | 1,695 | 1,682 | 1,687 | +3 | +0.2% | 10,300 |
| 2017/11/20 | 1,676 | 1,706 | 1,675 | 1,684 | +8 | +0.5% | 13,100 |
| 2017/11/17 | 1,700 | 1,719 | 1,673 | 1,676 | -14 | -0.8% | 21,200 |
| 2017/11/16 | 1,635 | 1,704 | 1,635 | 1,690 | +40 | +2.4% | 23,900 |
| 2017/11/15 | 1,705 | 1,712 | 1,650 | 1,650 | -52 | -3.1% | 23,700 |
| 2017/11/14 | 1,747 | 1,747 | 1,701 | 1,702 | -45 | -2.6% | 18,900 |
| 2017/11/13 | 1,770 | 1,770 | 1,745 | 1,747 | -13 | -0.7% | 10,600 |
| 2017/11/10 | 1,781 | 1,802 | 1,756 | 1,760 | -57 | -3.1% | 24,700 |
| 2017/11/09 | 1,800 | 1,850 | 1,770 | 1,817 | +20 | +1.1% | 51,600 |
| 2017/11/08 | 1,760 | 1,800 | 1,759 | 1,797 | +20 | +1.1% | 28,500 |
| 2017/11/07 | 1,785 | 1,793 | 1,769 | 1,777 | -11 | -0.6% | 13,200 |
1851～
1900
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 | 119,900円 | +14.6% | +11.7% | 3.34% | 20.50倍 | 7.48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 | 107,000円 | +11.6% | +29.1% | 3.46% | 16.57倍 | 2.96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 | 279,300円 | +4.0% | - | 0.00% | - | 3.96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 | 143,000円 | +4.8% | +2.0% | 3.64% | 15.15倍 | 2.19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
