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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,768 | 1,804 | 1,754 | 1,788 | +7 | +0.4% | 65,200 |
| 2017/11/02 | 1,790 | 1,790 | 1,754 | 1,781 | -9 | -0.5% | 28,700 |
| 2017/11/01 | 1,780 | 1,793 | 1,738 | 1,790 | +20 | +1.1% | 46,800 |
| 2017/10/31 | 1,785 | 1,785 | 1,733 | 1,770 | -13 | -0.7% | 30,800 |
| 2017/10/30 | 1,783 | 1,783 | 1,729 | 1,783 | +9 | +0.5% | 46,100 |
| 2017/10/27 | 1,790 | 1,798 | 1,761 | 1,774 | -8 | -0.4% | 28,700 |
| 2017/10/26 | 1,736 | 1,787 | 1,736 | 1,782 | +46 | +2.6% | 26,000 |
| 2017/10/25 | 1,786 | 1,789 | 1,732 | 1,736 | -50 | -2.8% | 42,800 |
| 2017/10/24 | 1,818 | 1,831 | 1,779 | 1,786 | -37 | -2% | 47,800 |
| 2017/10/23 | 1,812 | 1,828 | 1,745 | 1,823 | +9 | +0.5% | 60,500 |
| 2017/10/20 | 1,735 | 1,850 | 1,720 | 1,814 | +58 | +3.3% | 117,600 |
| 2017/10/19 | 1,750 | 1,770 | 1,628 | 1,756 | +5 | +0.3% | 122,600 |
| 2017/10/18 | 1,621 | 2,002 | 1,612 | 1,751 | +116 | +7.1% | 461,500 |
| 2017/10/17 | 1,590 | 1,642 | 1,579 | 1,635 | +42 | +2.6% | 43,200 |
| 2017/10/16 | 1,555 | 1,616 | 1,555 | 1,593 | +61 | +4% | 73,500 |
| 2017/10/13 | 1,541 | 1,547 | 1,514 | 1,532 | -7 | -0.5% | 13,300 |
| 2017/10/12 | 1,537 | 1,554 | 1,529 | 1,539 | +15 | +1% | 10,200 |
| 2017/10/11 | 1,530 | 1,541 | 1,515 | 1,524 | +5 | +0.3% | 14,200 |
| 2017/10/10 | 1,540 | 1,540 | 1,516 | 1,519 | -6 | -0.4% | 7,400 |
| 2017/10/06 | 1,500 | 1,533 | 1,490 | 1,525 | +23 | +1.5% | 18,700 |
| 2017/10/05 | 1,536 | 1,545 | 1,480 | 1,502 | -32 | -2.1% | 24,700 |
| 2017/10/04 | 1,534 | 1,544 | 1,512 | 1,534 | -12 | -0.8% | 18,800 |
| 2017/10/03 | 1,563 | 1,603 | 1,544 | 1,546 | -2 | -0.1% | 18,800 |
| 2017/10/02 | 1,626 | 1,626 | 1,460 | 1,548 | -73 | -4.5% | 83,100 |
| 2017/09/29 | 1,590 | 1,668 | 1,584 | 1,621 | +53 | +3.4% | 81,600 |
| 2017/09/28 | 1,540 | 1,588 | 1,523 | 1,568 | +28 | +1.8% | 49,800 |
| 2017/09/27 | 1,496 | 1,544 | 1,480 | 1,540 | +43 | +2.9% | 26,200 |
| 2017/09/26 | 1,506 | 1,519 | 1,472 | 1,497 | -6 | -0.4% | 56,100 |
| 2017/09/25 | 1,467 | 1,505 | 1,464 | 1,503 | +39 | +2.7% | 32,500 |
| 2017/09/22 | 1,472 | 1,483 | 1,461 | 1,464 | -23 | -1.5% | 15,700 |
| 2017/09/21 | 1,442 | 1,488 | 1,442 | 1,487 | +41 | +2.8% | 28,600 |
| 2017/09/20 | 1,460 | 1,474 | 1,411 | 1,446 | -40 | -2.7% | 29,300 |
| 2017/09/19 | 1,451 | 1,489 | 1,441 | 1,486 | +35 | +2.4% | 22,200 |
| 2017/09/15 | 1,395 | 1,472 | 1,390 | 1,451 | +55 | +3.9% | 34,700 |
| 2017/09/14 | 1,399 | 1,403 | 1,386 | 1,396 | -6 | -0.4% | 11,200 |
| 2017/09/13 | 1,394 | 1,414 | 1,385 | 1,402 | +11 | +0.8% | 16,700 |
| 2017/09/12 | 1,369 | 1,401 | 1,360 | 1,391 | +29 | +2.1% | 23,100 |
| 2017/09/11 | 1,363 | 1,374 | 1,354 | 1,362 | +17 | +1.3% | 16,400 |
| 2017/09/08 | 1,330 | 1,362 | 1,310 | 1,345 | +15 | +1.1% | 24,800 |
| 2017/09/07 | 1,322 | 1,346 | 1,304 | 1,330 | +3 | +0.2% | 14,700 |
| 2017/09/06 | 1,327 | 1,344 | 1,312 | 1,327 | -9 | -0.7% | 15,000 |
| 2017/09/05 | 1,378 | 1,382 | 1,334 | 1,336 | -42 | -3% | 15,500 |
| 2017/09/04 | 1,383 | 1,383 | 1,361 | 1,378 | -18 | -1.3% | 22,100 |
| 2017/09/01 | 1,399 | 1,399 | 1,374 | 1,396 | +4 | +0.3% | 12,000 |
| 2017/08/31 | 1,391 | 1,393 | 1,379 | 1,392 | -2 | -0.1% | 9,400 |
| 2017/08/30 | 1,400 | 1,400 | 1,380 | 1,394 | -1 | -0.1% | 15,900 |
| 2017/08/29 | 1,396 | 1,400 | 1,387 | 1,395 | +5 | +0.4% | 14,400 |
| 2017/08/28 | 1,378 | 1,392 | 1,345 | 1,390 | +16 | +1.2% | 27,700 |
| 2017/08/25 | 1,378 | 1,382 | 1,363 | 1,374 | +4 | +0.3% | 20,100 |
| 2017/08/24 | 1,377 | 1,377 | 1,368 | 1,370 | -3 | -0.2% | 14,400 |
1901～
1950
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
